Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.60 | 18.62 | 18.55 | 18.55 | 935 | +0.28(+1.54%) |
Aug 29, 2019 | 18.27 | 18.27 | 18.27 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 18.25 | 18.27 | 18.17 | 18.27 | 7,737 | -0.19(-1.05%) |
Aug 27, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 207 | +0.04(+0.22%) |
Aug 26, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 298 | +0.16(+0.89%) |
Aug 23, 2019 | 18.31 | 18.57 | 18.24 | 18.26 | 4,887 | -0.06(-0.31%) |
Aug 22, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 162 | -0.04(-0.23%) |
Aug 21, 2019 | 18.36 | 18.36 | 18.36 | 19 | +0.00(+0.02%) | |
Aug 20, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 553 | +0.00(+0.02%) |
Aug 19, 2019 | 18.17 | 18.43 | 18.17 | 18.35 | 10,150 | +0.27(+1.52%) |
Aug 16, 2019 | 18.08 | 18.08 | 18.08 | 12 | +0.00(+0.00%) | |
Aug 15, 2019 | 18.08 | 18.08 | 18.08 | 43 | +0.00(+0.00%) | |
Aug 14, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 483 | -0.41(-2.20%) |
Aug 13, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 155 | +0.02(+0.12%) |
Aug 12, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 272 | -0.05(-0.25%) |
Aug 09, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 207 | +0.04(+0.24%) |
Aug 08, 2019 | 18.47 | 18.47 | 18.47 | 18.47 | 1,105 | +0.19(+1.04%) |
Aug 07, 2019 | 18.28 | 18.28 | 18.28 | 5 | +0.00(+0.00%) | |
Aug 06, 2019 | 18.39 | 18.39 | 18.28 | 18.28 | 743 | +0.23(+1.30%) |
Aug 05, 2019 | 18.34 | 18.34 | 18.04 | 18.04 | 3,155 | -0.42(-2.28%) |
Aug 02, 2019 | 18.39 | 18.49 | 18.22 | 18.46 | 29,221 | -0.38(-2.03%) |
Aug 01, 2019 | 19.03 | 19.03 | 18.69 | 18.85 | 3,033 | -0.22(-1.17%) |
Jul 31, 2019 | 19.07 | 19.07 | 19.07 | 28 | +0.00(+0.00%) | |
Jul 30, 2019 | 19.03 | 19.07 | 18.99 | 19.07 | 6,570 | -0.13(-0.70%) |
Jul 29, 2019 | 19.17 | 19.20 | 19.17 | 19.20 | 276 | +0.03(+0.18%) |
Jul 26, 2019 | 18.92 | 19.17 | 18.92 | 19.17 | 6,551 | +0.19(+1.01%) |
Jul 25, 2019 | 19.17 | 19.17 | 18.98 | 18.98 | 346 | -0.07(-0.34%) |
Jul 24, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 195 | +0.17(+0.88%) |
Jul 23, 2019 | 19.17 | 19.17 | 18.88 | 18.88 | 481 | -0.16(-0.86%) |
Jul 22, 2019 | 19.18 | 19.21 | 18.98 | 19.04 | 53,292 | +0.21(+1.12%) |
Jul 19, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 311 | -0.16(-0.86%) |
Jul 18, 2019 | 18.76 | 18.99 | 18.72 | 18.99 | 42,357 | +0.05(+0.25%) |
Jul 17, 2019 | 18.94 | 18.94 | 18.94 | 33 | +0.00(+0.00%) | |
Jul 16, 2019 | 18.94 | 18.94 | 18.94 | 20 | +0.00(+0.00%) | |
Jul 15, 2019 | 18.99 | 18.99 | 18.91 | 18.94 | 966 | -0.06(-0.32%) |
Jul 12, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 103 | +0.16(+0.83%) |
Jul 11, 2019 | 19.13 | 19.13 | 18.85 | 18.85 | 119,672 | -0.36(-1.85%) |
Jul 10, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 210 | +0.22(+1.13%) |
Jul 09, 2019 | 19.08 | 19.08 | 18.99 | 18.99 | 275 | -0.18(-0.92%) |
Jul 08, 2019 | 19.02 | 19.17 | 19.02 | 19.17 | 96,611 | +0.08(+0.41%) |
Jul 05, 2019 | 19.10 | 19.16 | 19.00 | 19.09 | 4,367 | -0.06(-0.31%) |
Jul 03, 2019 | 19.15 | 19.15 | 19.15 | 27 | +0.00(+0.00%) | |
Jul 02, 2019 | 19.22 | 19.22 | 19.15 | 19.15 | 18,649 | -0.02(-0.10%) |
Jul 01, 2019 | 19.24 | 19.25 | 19.17 | 19.17 | 1,072 | +0.22(+1.17%) |
Jun 28, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 103 | +0.01(+0.05%) |
Jun 27, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 482 | -0.10(-0.52%) |
Jun 26, 2019 | 19.03 | 19.03 | 19.03 | 12 | +0.00(+0.00%) | |
Jun 25, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 385 | +0.16(+0.86%) |
Jun 24, 2019 | 19.13 | 19.13 | 18.87 | 18.87 | 1,228 | -0.12(-0.66%) |
Jun 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 10,960 | -0.14(-0.75%) |
Jun 20, 2019 | 19.17 | 19.17 | 19.07 | 19.14 | 1,079 | -0.01(-0.05%) |
Jun 19, 2019 | 19.17 | 19.17 | 19.06 | 19.15 | 1,147 | +0.08(+0.40%) |
Jun 18, 2019 | 19.00 | 19.10 | 19.00 | 19.07 | 911 | +0.02(+0.13%) |
Jun 17, 2019 | 19.04 | 19.07 | 19.04 | 19.05 | 3,541 | +0.20(+1.04%) |
Jun 14, 2019 | 18.69 | 18.85 | 18.69 | 18.85 | 21,608 | +0.08(+0.41%) |
Jun 13, 2019 | 18.78 | 18.78 | 18.78 | 59 | +0.00(+0.00%) | |
Jun 11, 2019 | 18.78 | 18.78 | 18.78 | 0 | -0.19(-1.01%) | |
Jun 10, 2019 | 18.60 | 18.98 | 18.60 | 18.97 | 1,517 | +0.37(+2.01%) |
Jun 07, 2019 | 18.50 | 18.59 | 18.50 | 18.59 | 730 | +0.25(+1.36%) |
Jun 06, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 303 | +0.07(+0.36%) |
Jun 05, 2019 | 18.28 | 18.28 | 18.28 | 15 | +0.00(+0.00%) | |
Jun 04, 2019 | 18.16 | 18.28 | 18.16 | 18.28 | 865 | +0.31(+1.71%) |