Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.55 | 17.56 | 17.36 | 17.42 | 106,087 | -0.06(-0.33%) |
Aug 29, 2019 | 17.04 | 17.53 | 17.04 | 17.48 | 107,678 | +0.55(+3.26%) |
Aug 28, 2019 | 16.41 | 16.97 | 16.28 | 16.93 | 141,704 | +0.50(+3.07%) |
Aug 27, 2019 | 16.92 | 17.10 | 16.41 | 16.42 | 177,461 | -0.44(-2.59%) |
Aug 26, 2019 | 16.92 | 17.16 | 16.65 | 16.86 | 209,013 | +0.06(+0.35%) |
Aug 23, 2019 | 17.31 | 17.47 | 16.73 | 16.80 | 135,808 | -0.56(-3.24%) |
Aug 22, 2019 | 17.51 | 17.61 | 17.35 | 17.36 | 133,655 | -0.16(-0.88%) |
Aug 21, 2019 | 17.62 | 17.66 | 17.44 | 17.52 | 142,362 | +0.03(+0.17%) |
Aug 20, 2019 | 17.39 | 17.52 | 17.31 | 17.49 | 121,396 | +0.05(+0.28%) |
Aug 19, 2019 | 17.14 | 17.48 | 16.97 | 17.44 | 234,918 | +0.47(+2.80%) |
Aug 16, 2019 | 16.58 | 17.05 | 16.58 | 16.97 | 96,593 | +0.48(+2.94%) |
Aug 15, 2019 | 16.51 | 16.61 | 16.32 | 16.48 | 89,356 | -0.06(-0.35%) |
Aug 14, 2019 | 16.76 | 16.91 | 16.42 | 16.54 | 97,860 | -0.47(-2.79%) |
Aug 13, 2019 | 16.75 | 17.11 | 16.75 | 17.02 | 77,856 | +0.28(+1.68%) |
Aug 12, 2019 | 16.73 | 16.79 | 16.65 | 16.73 | 58,667 | -0.03(-0.17%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.74 | 16.76 | 73,580 | -0.35(-2.04%) |
Aug 08, 2019 | 16.80 | 17.23 | 16.76 | 17.11 | 133,235 | +0.48(+2.91%) |
Aug 07, 2019 | 16.35 | 16.73 | 16.26 | 16.63 | 151,284 | +0.13(+0.76%) |
Aug 06, 2019 | 16.86 | 16.98 | 16.45 | 16.50 | 177,674 | -0.30(-1.79%) |
Aug 05, 2019 | 17.20 | 17.20 | 16.61 | 16.80 | 202,572 | -0.59(-3.40%) |
Aug 02, 2019 | 17.88 | 17.88 | 17.19 | 17.39 | 145,922 | -0.56(-3.13%) |
Aug 01, 2019 | 19.01 | 19.04 | 17.91 | 17.96 | 172,141 | -0.69(-3.69%) |
Jul 31, 2019 | 18.69 | 18.92 | 18.40 | 18.64 | 189,508 | -0.05(-0.26%) |
Jul 30, 2019 | 18.31 | 18.70 | 18.24 | 18.69 | 153,381 | +0.27(+1.47%) |
Jul 29, 2019 | 17.94 | 18.45 | 17.94 | 18.42 | 190,531 | +0.47(+2.59%) |
Jul 26, 2019 | 17.73 | 18.00 | 17.69 | 17.96 | 73,683 | +0.24(+1.37%) |
Jul 25, 2019 | 17.83 | 17.85 | 17.55 | 17.71 | 68,566 | -0.14(-0.76%) |
Jul 24, 2019 | 17.45 | 17.87 | 17.38 | 17.85 | 150,453 | +0.36(+2.05%) |
Jul 23, 2019 | 17.55 | 17.67 | 17.42 | 17.49 | 77,286 | -0.07(-0.39%) |
Jul 22, 2019 | 17.23 | 17.57 | 17.20 | 17.56 | 157,284 | +0.28(+1.63%) |
Jul 19, 2019 | 17.24 | 17.47 | 17.14 | 17.28 | 98,554 | -0.03(-0.17%) |
Jul 18, 2019 | 17.37 | 17.47 | 17.14 | 17.31 | 81,057 | -0.06(-0.34%) |
Jul 17, 2019 | 17.38 | 17.46 | 17.29 | 17.36 | 135,178 | -0.08(-0.44%) |
Jul 16, 2019 | 17.29 | 17.46 | 17.27 | 17.44 | 70,422 | +0.07(+0.39%) |
Jul 15, 2019 | 17.31 | 17.39 | 17.09 | 17.37 | 91,495 | +0.11(+0.62%) |
Jul 12, 2019 | 17.11 | 17.46 | 16.91 | 17.27 | 165,013 | +0.11(+0.62%) |
Jul 11, 2019 | 17.35 | 17.36 | 17.12 | 17.16 | 62,644 | -0.22(-1.28%) |
Jul 10, 2019 | 17.55 | 17.55 | 17.21 | 17.38 | 68,698 | -0.08(-0.44%) |
Jul 09, 2019 | 17.67 | 17.73 | 17.43 | 17.46 | 91,870 | -0.34(-1.90%) |
Jul 08, 2019 | 17.48 | 17.90 | 17.42 | 17.80 | 204,572 | +0.28(+1.60%) |
Jul 05, 2019 | 17.31 | 17.64 | 17.30 | 17.52 | 116,407 | +0.12(+0.67%) |
Jul 03, 2019 | 17.15 | 17.40 | 17.07 | 17.40 | 107,945 | +0.27(+1.58%) |
Jul 02, 2019 | 17.01 | 17.25 | 16.88 | 17.13 | 110,129 | +0.16(+0.91%) |
Jul 01, 2019 | 16.76 | 17.01 | 16.66 | 16.98 | 136,042 | +0.23(+1.39%) |
Jun 28, 2019 | 16.28 | 16.77 | 16.27 | 16.74 | 297,623 | +0.47(+2.86%) |
Jun 27, 2019 | 15.83 | 16.28 | 15.83 | 16.28 | 172,763 | +0.48(+3.07%) |
Jun 26, 2019 | 15.56 | 15.89 | 15.49 | 15.79 | 154,425 | +0.25(+1.62%) |
Jun 25, 2019 | 15.79 | 15.83 | 15.50 | 15.54 | 102,015 | -0.17(-1.11%) |
Jun 24, 2019 | 16.19 | 16.28 | 15.68 | 15.72 | 134,499 | -0.37(-2.29%) |
Jun 21, 2019 | 15.66 | 16.10 | 15.66 | 16.09 | 292,153 | +0.31(+1.97%) |
Jun 20, 2019 | 15.32 | 15.81 | 15.24 | 15.78 | 300,782 | +0.53(+3.50%) |
Jun 19, 2019 | 15.30 | 15.31 | 15.09 | 15.24 | 104,132 | -0.08(-0.51%) |
Jun 18, 2019 | 15.41 | 15.50 | 15.26 | 15.32 | 128,410 | +0.01(+0.06%) |
Jun 17, 2019 | 15.40 | 15.41 | 15.22 | 15.31 | 86,657 | -0.09(-0.57%) |
Jun 14, 2019 | 15.62 | 15.74 | 15.32 | 15.40 | 114,549 | -0.25(-1.61%) |
Jun 13, 2019 | 15.70 | 15.87 | 15.58 | 15.65 | 147,292 | +0.03(+0.19%) |
Jun 12, 2019 | 15.75 | 15.90 | 15.58 | 15.62 | 171,602 | -0.20(-1.29%) |
Jun 11, 2019 | 15.76 | 15.83 | 15.65 | 15.82 | 62,454 | +0.15(+0.93%) |
Jun 10, 2019 | 15.86 | 15.91 | 15.57 | 15.68 | 83,796 | -0.18(-1.16%) |
Jun 07, 2019 | 15.86 | 16.00 | 15.82 | 15.86 | 53,353 | +0.04(+0.25%) |
Jun 06, 2019 | 15.58 | 15.87 | 15.51 | 15.82 | 84,753 | +0.26(+1.68%) |
Jun 05, 2019 | 15.60 | 15.65 | 15.38 | 15.56 | 83,014 | +0.03(+0.19%) |
Jun 04, 2019 | 15.44 | 15.55 | 15.32 | 15.53 | 96,129 | +0.13(+0.82%) |