Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.28 | 17.31 | 17.18 | 17.20 | 860,886 | +0.00(+0.00%) |
Aug 29, 2019 | 17.21 | 17.33 | 17.19 | 17.20 | 803,526 | +0.05(+0.27%) |
Aug 28, 2019 | 17.03 | 17.16 | 17.01 | 17.15 | 890,815 | -0.01(-0.05%) |
Aug 27, 2019 | 17.28 | 17.29 | 17.15 | 17.16 | 773,030 | -0.26(-1.51%) |
Aug 26, 2019 | 17.36 | 17.43 | 17.32 | 17.42 | 425,196 | +0.07(+0.38%) |
Aug 23, 2019 | 17.65 | 17.66 | 17.31 | 17.36 | 1,682,850 | -0.28(-1.60%) |
Aug 22, 2019 | 17.59 | 17.66 | 17.51 | 17.64 | 1,267,905 | +0.11(+0.64%) |
Aug 21, 2019 | 17.51 | 17.55 | 17.38 | 17.53 | 777,023 | +0.11(+0.65%) |
Aug 20, 2019 | 17.42 | 17.48 | 17.40 | 17.41 | 319,426 | -0.16(-0.91%) |
Aug 19, 2019 | 17.63 | 17.64 | 17.52 | 17.57 | 1,058,920 | +0.23(+1.35%) |
Aug 16, 2019 | 17.34 | 17.48 | 17.30 | 17.34 | 1,446,754 | +0.14(+0.82%) |
Aug 15, 2019 | 17.36 | 17.40 | 17.04 | 17.20 | 1,976,283 | -0.20(-1.13%) |
Aug 14, 2019 | 17.44 | 17.50 | 17.38 | 17.40 | 1,407,002 | -0.39(-2.21%) |
Aug 13, 2019 | 17.62 | 17.84 | 17.60 | 17.79 | 2,580,097 | +0.07(+0.42%) |
Aug 12, 2019 | 17.87 | 17.91 | 17.67 | 17.71 | 512,137 | -0.38(-2.07%) |
Aug 09, 2019 | 18.01 | 18.11 | 17.89 | 18.09 | 1,501,459 | +0.03(+0.16%) |
Aug 08, 2019 | 18.20 | 18.38 | 18.04 | 18.06 | 2,451,492 | -0.03(-0.16%) |
Aug 07, 2019 | 17.79 | 18.11 | 17.70 | 18.09 | 2,067,570 | -0.01(-0.05%) |
Aug 06, 2019 | 18.33 | 18.34 | 18.10 | 18.10 | 589,097 | -0.13(-0.72%) |
Aug 05, 2019 | 18.33 | 18.40 | 18.23 | 18.23 | 728,580 | -0.33(-1.77%) |
Aug 02, 2019 | 18.67 | 18.71 | 18.56 | 18.56 | 1,006,980 | -0.17(-0.90%) |
Aug 01, 2019 | 18.99 | 19.01 | 18.71 | 18.73 | 1,736,106 | -0.38(-1.96%) |
Jul 31, 2019 | 19.28 | 19.28 | 19.05 | 19.10 | 362,882 | -0.16(-0.83%) |
Jul 30, 2019 | 19.23 | 19.32 | 19.23 | 19.26 | 231,982 | -0.04(-0.19%) |
Jul 29, 2019 | 19.25 | 19.31 | 19.23 | 19.30 | 179,595 | -0.01(-0.05%) |
Jul 26, 2019 | 19.27 | 19.33 | 19.27 | 19.31 | 143,747 | -0.03(-0.15%) |
Jul 25, 2019 | 19.35 | 19.44 | 19.33 | 19.34 | 813,523 | +0.07(+0.39%) |
Jul 24, 2019 | 19.28 | 19.31 | 19.24 | 19.26 | 359,534 | -0.07(-0.39%) |
Jul 23, 2019 | 19.29 | 19.37 | 19.26 | 19.34 | 567,899 | +0.10(+0.54%) |
Jul 22, 2019 | 19.15 | 19.26 | 19.15 | 19.23 | 162,662 | -0.03(-0.15%) |
Jul 19, 2019 | 19.27 | 19.29 | 19.23 | 19.26 | 91,068 | +0.05(+0.24%) |
Jul 18, 2019 | 19.29 | 19.33 | 19.18 | 19.21 | 293,225 | +0.00(+0.00%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.21 | 19.21 | 208,532 | -0.22(-1.11%) |
Jul 16, 2019 | 19.49 | 19.51 | 19.42 | 19.43 | 171,920 | +0.07(+0.34%) |
Jul 15, 2019 | 19.44 | 19.44 | 19.35 | 19.36 | 259,997 | -0.10(-0.53%) |
Jul 12, 2019 | 19.51 | 19.54 | 19.44 | 19.47 | 228,951 | -0.02(-0.10%) |
Jul 11, 2019 | 19.32 | 19.53 | 19.30 | 19.49 | 606,584 | +0.25(+1.32%) |
Jul 10, 2019 | 19.15 | 19.28 | 19.15 | 19.23 | 143,439 | +0.11(+0.59%) |
Jul 09, 2019 | 19.10 | 19.19 | 19.10 | 19.12 | 130,505 | +0.01(+0.05%) |
Jul 08, 2019 | 19.06 | 19.12 | 19.03 | 19.11 | 313,330 | -0.03(-0.15%) |
Jul 05, 2019 | 19.13 | 19.25 | 19.13 | 19.14 | 488,294 | +0.24(+1.29%) |
Jul 03, 2019 | 18.98 | 18.99 | 18.87 | 18.90 | 219,140 | -0.11(-0.59%) |
Jul 02, 2019 | 19.11 | 19.13 | 19.01 | 19.01 | 94,106 | -0.16(-0.83%) |
Jul 01, 2019 | 19.11 | 19.26 | 19.09 | 19.17 | 209,890 | +0.05(+0.25%) |
Jun 28, 2019 | 19.15 | 19.17 | 19.08 | 19.12 | 174,459 | +0.00(+0.00%) |
Jun 27, 2019 | 19.19 | 19.22 | 19.08 | 19.12 | 166,689 | -0.11(-0.58%) |
Jun 26, 2019 | 19.12 | 19.25 | 19.12 | 19.23 | 295,402 | +0.13(+0.69%) |
Jun 25, 2019 | 19.12 | 19.12 | 19.07 | 19.10 | 474,857 | -0.07(-0.37%) |
Jun 24, 2019 | 19.21 | 19.22 | 19.15 | 19.17 | 188,108 | -0.14(-0.72%) |
Jun 21, 2019 | 19.15 | 19.33 | 19.15 | 19.31 | 565,232 | +0.22(+1.17%) |
Jun 20, 2019 | 19.09 | 19.14 | 19.01 | 19.09 | 726,427 | -0.06(-0.29%) |
Jun 19, 2019 | 19.24 | 19.28 | 19.12 | 19.14 | 597,215 | -0.03(-0.15%) |
Jun 18, 2019 | 19.11 | 19.22 | 19.09 | 19.17 | 647,115 | -0.10(-0.53%) |
Jun 17, 2019 | 19.31 | 19.35 | 19.26 | 19.28 | 91,461 | -0.03(-0.15%) |
Jun 14, 2019 | 19.35 | 19.35 | 19.26 | 19.30 | 182,018 | -0.04(-0.19%) |
Jun 13, 2019 | 19.39 | 19.39 | 19.32 | 19.34 | 195,192 | -0.07(-0.38%) |
Jun 12, 2019 | 19.44 | 19.46 | 19.40 | 19.42 | 708,494 | +0.01(+0.05%) |
Jun 11, 2019 | 19.43 | 19.45 | 19.39 | 19.41 | 395,517 | -0.03(-0.14%) |
Jun 10, 2019 | 19.41 | 19.45 | 19.41 | 19.43 | 324,584 | +0.19(+0.97%) |
Jun 07, 2019 | 19.23 | 19.29 | 19.19 | 19.25 | 457,028 | -0.17(-0.87%) |
Jun 06, 2019 | 19.35 | 19.45 | 19.26 | 19.42 | 656,150 | -0.06(-0.29%) |
Jun 05, 2019 | 19.42 | 19.47 | 19.36 | 19.47 | 566,701 | +0.11(+0.58%) |
Jun 04, 2019 | 19.28 | 19.41 | 19.24 | 19.36 | 694,240 | +0.21(+1.12%) |