Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.18 | 17.26 | 16.93 | 17.09 | 161,200 | +0.08(+0.47%) |
Aug 29, 2019 | 17.08 | 17.30 | 16.95 | 17.01 | 254,755 | +0.21(+1.25%) |
Aug 28, 2019 | 16.38 | 16.82 | 16.25 | 16.80 | 691,958 | +0.40(+2.44%) |
Aug 27, 2019 | 16.81 | 16.88 | 16.38 | 16.40 | 295,140 | -0.22(-1.32%) |
Aug 26, 2019 | 16.65 | 16.78 | 16.49 | 16.62 | 617,301 | +0.32(+1.96%) |
Aug 23, 2019 | 16.95 | 17.11 | 16.29 | 16.30 | 359,800 | -0.79(-4.62%) |
Aug 22, 2019 | 17.26 | 17.34 | 17.06 | 17.09 | 193,183 | -0.11(-0.64%) |
Aug 21, 2019 | 17.34 | 17.36 | 17.05 | 17.20 | 189,312 | +0.09(+0.53%) |
Aug 20, 2019 | 17.00 | 17.35 | 16.84 | 17.11 | 266,777 | -0.06(-0.35%) |
Aug 19, 2019 | 17.45 | 17.61 | 17.16 | 17.17 | 211,340 | -0.04(-0.23%) |
Aug 16, 2019 | 16.87 | 17.30 | 16.77 | 17.21 | 185,300 | +0.53(+3.18%) |
Aug 15, 2019 | 16.80 | 16.99 | 16.52 | 16.68 | 210,230 | -0.09(-0.54%) |
Aug 14, 2019 | 16.57 | 16.92 | 16.31 | 16.77 | 340,122 | -0.24(-1.41%) |
Aug 13, 2019 | 16.66 | 17.33 | 16.66 | 17.01 | 189,294 | +0.25(+1.49%) |
Aug 12, 2019 | 16.58 | 16.78 | 16.55 | 16.76 | 158,372 | +0.12(+0.72%) |
Aug 09, 2019 | 16.90 | 16.90 | 16.48 | 16.64 | 274,000 | -0.44(-2.58%) |
Aug 08, 2019 | 16.79 | 17.13 | 16.74 | 17.08 | 219,210 | +0.46(+2.77%) |
Aug 07, 2019 | 16.74 | 16.89 | 16.57 | 16.62 | 245,331 | -0.30(-1.77%) |
Aug 06, 2019 | 17.05 | 17.25 | 16.76 | 16.92 | 362,365 | +0.05(+0.30%) |
Aug 05, 2019 | 16.83 | 17.16 | 16.57 | 16.87 | 418,167 | -0.71(-4.04%) |
Aug 02, 2019 | 17.67 | 17.91 | 17.44 | 17.58 | 313,700 | -0.39(-2.17%) |
Aug 01, 2019 | 18.49 | 19.89 | 17.73 | 17.97 | 655,908 | +1.19(+7.09%) |
Jul 31, 2019 | 16.95 | 16.99 | 16.50 | 16.78 | 585,607 | -0.04(-0.24%) |
Jul 30, 2019 | 16.28 | 16.83 | 16.28 | 16.82 | 334,206 | +0.32(+1.94%) |
Jul 29, 2019 | 16.51 | 16.59 | 16.29 | 16.50 | 278,066 | -0.01(-0.06%) |
Jul 26, 2019 | 16.50 | 16.67 | 16.29 | 16.51 | 292,300 | +0.04(+0.24%) |
Jul 25, 2019 | 16.92 | 16.96 | 16.38 | 16.47 | 224,070 | -0.50(-2.95%) |
Jul 24, 2019 | 16.33 | 17.00 | 16.17 | 16.97 | 249,552 | +0.68(+4.17%) |
Jul 23, 2019 | 15.90 | 16.30 | 15.86 | 16.29 | 247,964 | +0.48(+3.04%) |
Jul 22, 2019 | 15.50 | 15.85 | 15.50 | 15.81 | 159,569 | +0.44(+2.86%) |
Jul 19, 2019 | 15.48 | 15.60 | 15.35 | 15.37 | 236,500 | -0.12(-0.77%) |
Jul 18, 2019 | 15.35 | 15.64 | 15.34 | 15.49 | 151,950 | +0.16(+1.04%) |
Jul 17, 2019 | 15.31 | 15.52 | 15.15 | 15.33 | 146,987 | +0.13(+0.86%) |
Jul 16, 2019 | 15.34 | 15.46 | 15.13 | 15.20 | 198,545 | -0.25(-1.62%) |
Jul 15, 2019 | 15.57 | 15.72 | 15.29 | 15.45 | 101,660 | -0.04(-0.26%) |
Jul 12, 2019 | 15.30 | 15.63 | 15.30 | 15.49 | 172,400 | +0.23(+1.51%) |
Jul 11, 2019 | 15.44 | 15.44 | 15.21 | 15.26 | 166,396 | -0.10(-0.65%) |
Jul 10, 2019 | 15.25 | 15.58 | 15.25 | 15.36 | 174,954 | +0.29(+1.92%) |
Jul 09, 2019 | 15.47 | 15.68 | 15.03 | 15.07 | 543,500 | -0.56(-3.58%) |
Jul 08, 2019 | 15.58 | 15.71 | 15.43 | 15.63 | 419,196 | -0.16(-1.01%) |
Jul 05, 2019 | 15.68 | 15.89 | 15.50 | 15.79 | 176,700 | -0.08(-0.50%) |
Jul 03, 2019 | 15.88 | 15.90 | 15.68 | 15.87 | 148,300 | +0.01(+0.06%) |
Jul 02, 2019 | 16.01 | 16.01 | 15.69 | 15.86 | 260,688 | -0.19(-1.18%) |
Jul 01, 2019 | 16.15 | 16.39 | 15.70 | 16.05 | 371,529 | +0.38(+2.43%) |
Jun 28, 2019 | 15.54 | 15.74 | 15.31 | 15.67 | 731,500 | +0.28(+1.82%) |
Jun 27, 2019 | 14.98 | 15.39 | 14.98 | 15.39 | 291,027 | +0.51(+3.43%) |
Jun 26, 2019 | 14.63 | 14.96 | 14.41 | 14.88 | 220,532 | +0.50(+3.48%) |
Jun 25, 2019 | 14.47 | 14.66 | 14.38 | 14.38 | 160,432 | -0.08(-0.55%) |
Jun 24, 2019 | 14.67 | 14.72 | 14.34 | 14.46 | 234,320 | -0.16(-1.09%) |
Jun 21, 2019 | 14.65 | 14.69 | 14.46 | 14.62 | 390,500 | -0.10(-0.68%) |
Jun 20, 2019 | 15.02 | 15.09 | 14.69 | 14.72 | 133,698 | +0.00(+0.00%) |
Jun 19, 2019 | 14.78 | 14.89 | 14.59 | 14.72 | 169,001 | +0.02(+0.14%) |
Jun 18, 2019 | 14.52 | 14.95 | 14.35 | 14.70 | 299,569 | +0.31(+2.15%) |
Jun 17, 2019 | 14.56 | 14.60 | 14.35 | 14.39 | 280,732 | -0.12(-0.83%) |
Jun 14, 2019 | 14.96 | 15.00 | 14.47 | 14.51 | 388,400 | -0.66(-4.35%) |
Jun 13, 2019 | 14.95 | 15.26 | 14.95 | 15.17 | 173,077 | +0.30(+2.02%) |
Jun 12, 2019 | 15.49 | 15.53 | 14.86 | 14.87 | 352,685 | -0.70(-4.50%) |
Jun 11, 2019 | 15.90 | 16.19 | 15.36 | 15.57 | 540,902 | +0.16(+1.04%) |
Jun 10, 2019 | 14.89 | 15.49 | 14.85 | 15.41 | 221,263 | +0.64(+4.33%) |
Jun 07, 2019 | 14.89 | 14.89 | 14.70 | 14.77 | 162,400 | +0.03(+0.20%) |
Jun 06, 2019 | 14.63 | 14.79 | 14.41 | 14.74 | 136,448 | +0.10(+0.68%) |
Jun 05, 2019 | 14.88 | 14.90 | 14.43 | 14.64 | 167,884 | -0.14(-0.95%) |
Jun 04, 2019 | 14.55 | 14.79 | 14.35 | 14.78 | 296,614 | +0.50(+3.50%) |