Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.90 | 17.94 | 17.65 | 17.72 | 407,319 | -0.06(-0.34%) |
Aug 29, 2019 | 17.61 | 17.92 | 17.51 | 17.78 | 407,964 | +0.38(+2.18%) |
Aug 28, 2019 | 17.05 | 17.41 | 16.95 | 17.40 | 437,172 | +0.28(+1.63%) |
Aug 27, 2019 | 17.39 | 17.58 | 17.11 | 17.12 | 323,570 | -0.23(-1.34%) |
Aug 26, 2019 | 17.54 | 17.71 | 17.27 | 17.35 | 281,789 | +0.03(+0.15%) |
Aug 23, 2019 | 17.90 | 17.95 | 17.25 | 17.33 | 304,625 | -0.64(-3.55%) |
Aug 22, 2019 | 17.79 | 18.16 | 17.79 | 17.96 | 411,170 | +0.08(+0.45%) |
Aug 21, 2019 | 17.91 | 17.98 | 17.70 | 17.88 | 274,394 | +0.21(+1.17%) |
Aug 20, 2019 | 17.77 | 17.80 | 17.48 | 17.68 | 600,092 | -0.13(-0.71%) |
Aug 19, 2019 | 17.76 | 17.87 | 17.59 | 17.80 | 377,055 | +0.39(+2.21%) |
Aug 16, 2019 | 17.13 | 17.44 | 17.13 | 17.42 | 337,403 | +0.40(+2.34%) |
Aug 15, 2019 | 17.15 | 17.33 | 16.88 | 17.02 | 345,785 | -0.02(-0.12%) |
Aug 14, 2019 | 17.33 | 17.38 | 16.87 | 17.04 | 592,700 | -0.73(-4.13%) |
Aug 13, 2019 | 17.51 | 18.03 | 17.51 | 17.77 | 584,073 | +0.25(+1.41%) |
Aug 12, 2019 | 17.81 | 17.88 | 17.48 | 17.53 | 323,728 | -0.51(-2.81%) |
Aug 09, 2019 | 18.22 | 18.30 | 17.91 | 18.03 | 350,998 | -0.32(-1.73%) |
Aug 08, 2019 | 18.34 | 18.44 | 18.17 | 18.35 | 540,436 | +0.23(+1.25%) |
Aug 07, 2019 | 17.70 | 18.22 | 17.56 | 18.12 | 575,342 | +0.08(+0.47%) |
Aug 06, 2019 | 17.83 | 18.05 | 17.66 | 18.04 | 441,978 | +0.37(+2.10%) |
Aug 05, 2019 | 17.88 | 18.05 | 17.46 | 17.67 | 637,518 | -0.65(-3.55%) |
Aug 02, 2019 | 18.60 | 18.62 | 18.15 | 18.32 | 564,891 | -0.41(-2.19%) |
Aug 01, 2019 | 19.15 | 19.46 | 18.61 | 18.73 | 778,580 | -0.50(-2.60%) |
Jul 31, 2019 | 19.13 | 19.46 | 18.85 | 19.23 | 834,579 | -0.01(-0.07%) |
Jul 30, 2019 | 19.09 | 19.35 | 18.99 | 19.24 | 577,893 | -0.05(-0.27%) |
Jul 29, 2019 | 19.50 | 19.53 | 19.24 | 19.29 | 471,164 | -0.16(-0.80%) |
Jul 26, 2019 | 19.07 | 19.56 | 19.06 | 19.45 | 934,355 | +0.40(+2.12%) |
Jul 25, 2019 | 19.30 | 19.34 | 18.94 | 19.05 | 344,480 | -0.29(-1.48%) |
Jul 24, 2019 | 19.00 | 19.37 | 18.87 | 19.33 | 479,754 | +0.23(+1.19%) |
Jul 23, 2019 | 18.74 | 19.12 | 18.66 | 19.11 | 715,491 | +0.37(+1.98%) |
Jul 22, 2019 | 18.86 | 19.02 | 18.66 | 18.74 | 598,018 | -0.07(-0.38%) |
Jul 19, 2019 | 18.68 | 19.01 | 18.68 | 18.81 | 566,737 | +0.12(+0.63%) |
Jul 18, 2019 | 18.36 | 18.79 | 18.30 | 18.69 | 498,385 | +0.32(+1.73%) |
Jul 17, 2019 | 18.61 | 18.75 | 18.33 | 18.37 | 423,612 | -0.31(-1.64%) |
Jul 16, 2019 | 18.72 | 18.96 | 18.66 | 18.68 | 487,975 | -0.04(-0.21%) |
Jul 15, 2019 | 18.85 | 18.97 | 18.56 | 18.72 | 432,804 | -0.07(-0.38%) |
Jul 12, 2019 | 18.54 | 18.82 | 18.44 | 18.79 | 546,733 | +0.31(+1.69%) |
Jul 11, 2019 | 18.22 | 18.54 | 18.17 | 18.48 | 492,244 | +0.33(+1.83%) |
Jul 10, 2019 | 18.00 | 18.27 | 18.00 | 18.14 | 575,951 | +0.32(+1.82%) |
Jul 09, 2019 | 17.68 | 17.82 | 17.49 | 17.82 | 1,081,496 | +0.12(+0.66%) |
Jul 08, 2019 | 17.93 | 18.05 | 17.68 | 17.70 | 346,496 | -0.38(-2.08%) |
Jul 05, 2019 | 18.03 | 18.17 | 17.96 | 18.08 | 224,048 | +0.02(+0.11%) |
Jul 03, 2019 | 17.93 | 18.15 | 17.93 | 18.06 | 119,871 | +0.23(+1.28%) |
Jul 02, 2019 | 18.08 | 18.11 | 17.77 | 17.83 | 352,294 | -0.25(-1.40%) |
Jul 01, 2019 | 18.11 | 18.59 | 17.83 | 18.09 | 855,281 | +0.20(+1.13%) |
Jun 28, 2019 | 18.25 | 18.45 | 17.88 | 17.88 | 2,431,293 | -0.21(-1.15%) |
Jun 27, 2019 | 17.23 | 18.12 | 17.23 | 18.09 | 696,756 | +1.01(+5.90%) |
Jun 26, 2019 | 17.08 | 17.18 | 16.80 | 17.08 | 416,323 | +0.12(+0.69%) |
Jun 25, 2019 | 17.31 | 17.40 | 16.95 | 16.97 | 480,051 | -0.34(-1.99%) |
Jun 24, 2019 | 17.64 | 17.73 | 17.31 | 17.31 | 442,873 | -0.36(-2.02%) |
Jun 21, 2019 | 17.68 | 17.90 | 17.59 | 17.67 | 1,125,473 | -0.01(-0.04%) |
Jun 20, 2019 | 17.57 | 17.82 | 17.50 | 17.68 | 411,539 | +0.28(+1.61%) |
Jun 19, 2019 | 17.61 | 17.75 | 17.29 | 17.40 | 547,358 | -0.16(-0.93%) |
Jun 18, 2019 | 17.14 | 17.60 | 17.14 | 17.56 | 701,368 | +0.48(+2.82%) |
Jun 17, 2019 | 17.08 | 17.26 | 16.97 | 17.08 | 656,196 | +0.03(+0.15%) |
Jun 14, 2019 | 16.92 | 17.13 | 16.84 | 17.05 | 480,411 | +0.16(+0.92%) |
Jun 13, 2019 | 16.84 | 17.03 | 16.73 | 16.90 | 549,750 | +0.16(+0.97%) |
Jun 12, 2019 | 16.54 | 16.84 | 16.43 | 16.73 | 438,231 | +0.27(+1.66%) |
Jun 11, 2019 | 16.73 | 16.92 | 16.42 | 16.46 | 848,864 | -0.23(-1.40%) |
Jun 10, 2019 | 16.78 | 17.07 | 16.66 | 16.69 | 300,190 | +0.10(+0.63%) |
Jun 07, 2019 | 16.52 | 16.81 | 16.45 | 16.59 | 702,151 | +0.07(+0.39%) |
Jun 06, 2019 | 16.42 | 16.55 | 16.16 | 16.53 | 579,963 | +0.09(+0.55%) |
Jun 05, 2019 | 16.05 | 16.45 | 15.90 | 16.43 | 864,363 | +0.41(+2.56%) |
Jun 04, 2019 | 15.60 | 16.06 | 15.56 | 16.03 | 477,898 | +0.65(+4.23%) |