Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.67 | 15.84 | 15.58 | 15.65 | 9,432,095 | +0.17(+1.11%) |
Aug 29, 2019 | 15.46 | 15.63 | 15.44 | 15.48 | 8,888,905 | +0.26(+1.69%) |
Aug 28, 2019 | 15.20 | 15.33 | 15.08 | 15.22 | 12,478,202 | +0.05(+0.34%) |
Aug 27, 2019 | 15.35 | 15.48 | 15.06 | 15.17 | 16,119,676 | -0.09(-0.62%) |
Aug 26, 2019 | 15.38 | 15.46 | 15.17 | 15.26 | 17,693,604 | +0.03(+0.17%) |
Aug 23, 2019 | 14.82 | 15.54 | 14.63 | 15.24 | 30,855,426 | -0.96(-5.92%) |
Aug 22, 2019 | 16.27 | 16.34 | 16.11 | 16.20 | 13,704,358 | -0.03(-0.16%) |
Aug 21, 2019 | 16.38 | 16.43 | 16.20 | 16.22 | 8,771,423 | +0.04(+0.26%) |
Aug 20, 2019 | 16.15 | 16.34 | 16.08 | 16.18 | 9,515,330 | -0.26(-1.56%) |
Aug 19, 2019 | 16.65 | 16.80 | 16.44 | 16.44 | 8,893,260 | +0.11(+0.68%) |
Aug 16, 2019 | 16.13 | 16.42 | 16.11 | 16.32 | 12,824,452 | +0.38(+2.42%) |
Aug 15, 2019 | 16.40 | 16.50 | 15.78 | 15.94 | 11,857,703 | -0.56(-3.37%) |
Aug 14, 2019 | 16.44 | 16.60 | 16.32 | 16.50 | 22,107,874 | -0.22(-1.33%) |
Aug 13, 2019 | 16.15 | 16.93 | 16.10 | 16.72 | 14,024,054 | +0.51(+3.17%) |
Aug 12, 2019 | 16.38 | 16.41 | 16.09 | 16.21 | 5,181,074 | -0.29(-1.76%) |
Aug 09, 2019 | 16.64 | 16.67 | 16.36 | 16.50 | 6,137,331 | -0.21(-1.28%) |
Aug 08, 2019 | 16.47 | 16.76 | 16.44 | 16.71 | 7,075,685 | +0.38(+2.31%) |
Aug 07, 2019 | 16.23 | 16.41 | 16.09 | 16.33 | 10,094,607 | -0.14(-0.83%) |
Aug 06, 2019 | 16.53 | 16.67 | 16.32 | 16.47 | 9,672,557 | +0.08(+0.47%) |
Aug 05, 2019 | 17.08 | 17.11 | 16.25 | 16.39 | 11,276,556 | -0.84(-4.87%) |
Aug 02, 2019 | 17.59 | 17.70 | 17.05 | 17.23 | 12,789,388 | -0.73(-4.05%) |
Aug 01, 2019 | 17.99 | 18.44 | 17.79 | 17.96 | 14,298,853 | -0.04(-0.24%) |
Jul 31, 2019 | 18.38 | 18.46 | 17.87 | 18.00 | 14,904,372 | -0.43(-2.32%) |
Jul 30, 2019 | 18.36 | 18.46 | 18.25 | 18.43 | 5,289,618 | +0.03(+0.19%) |
Jul 29, 2019 | 18.37 | 18.48 | 18.29 | 18.40 | 6,857,174 | -0.02(-0.09%) |
Jul 26, 2019 | 18.28 | 18.46 | 18.16 | 18.41 | 5,916,199 | +0.16(+0.89%) |
Jul 25, 2019 | 18.39 | 18.39 | 18.10 | 18.25 | 6,231,970 | -0.21(-1.11%) |
Jul 24, 2019 | 18.47 | 18.60 | 18.35 | 18.46 | 8,048,373 | -0.05(-0.28%) |
Jul 23, 2019 | 18.42 | 18.58 | 18.34 | 18.51 | 9,812,647 | +0.16(+0.89%) |
Jul 22, 2019 | 18.40 | 18.43 | 18.31 | 18.34 | 11,399,728 | +0.04(+0.23%) |
Jul 19, 2019 | 18.35 | 18.46 | 18.29 | 18.30 | 9,028,285 | +0.01(+0.05%) |
Jul 18, 2019 | 18.05 | 18.34 | 18.04 | 18.29 | 6,701,869 | +0.17(+0.94%) |
Jul 17, 2019 | 18.20 | 18.31 | 18.12 | 18.12 | 6,653,611 | -0.11(-0.61%) |
Jul 16, 2019 | 18.32 | 18.49 | 18.21 | 18.23 | 7,327,041 | -0.03(-0.19%) |
Jul 15, 2019 | 18.18 | 18.33 | 18.18 | 18.27 | 9,839,839 | +0.10(+0.57%) |
Jul 12, 2019 | 17.97 | 18.20 | 17.94 | 18.16 | 8,001,403 | +0.33(+1.82%) |
Jul 11, 2019 | 17.65 | 17.85 | 17.51 | 17.84 | 12,030,930 | +0.22(+1.26%) |
Jul 10, 2019 | 17.82 | 17.86 | 17.61 | 17.62 | 6,599,585 | -0.03(-0.19%) |
Jul 09, 2019 | 17.62 | 17.76 | 17.55 | 17.65 | 10,095,901 | -0.09(-0.53%) |
Jul 08, 2019 | 17.97 | 18.08 | 17.71 | 17.75 | 11,406,140 | -0.36(-1.99%) |
Jul 05, 2019 | 17.98 | 18.14 | 17.90 | 18.10 | 7,473,937 | +0.00(+0.00%) |
Jul 03, 2019 | 18.01 | 18.19 | 17.93 | 18.10 | 5,883,941 | +0.09(+0.48%) |
Jul 02, 2019 | 18.05 | 18.08 | 17.89 | 18.02 | 8,249,151 | +0.06(+0.33%) |
Jul 01, 2019 | 18.07 | 18.29 | 17.86 | 17.96 | 8,251,783 | +0.17(+0.96%) |
Jun 28, 2019 | 17.82 | 17.93 | 17.74 | 17.79 | 12,596,074 | +0.04(+0.24%) |
Jun 27, 2019 | 17.83 | 18.04 | 17.73 | 17.75 | 9,229,274 | -0.04(-0.24%) |
Jun 26, 2019 | 17.75 | 17.83 | 17.70 | 17.79 | 9,853,956 | +0.16(+0.92%) |
Jun 25, 2019 | 17.74 | 17.89 | 17.61 | 17.63 | 10,795,774 | -0.05(-0.29%) |
Jun 24, 2019 | 17.71 | 17.86 | 17.60 | 17.68 | 11,367,837 | -0.03(-0.19%) |
Jun 21, 2019 | 17.81 | 17.81 | 17.56 | 17.71 | 17,789,388 | -0.14(-0.77%) |
Jun 20, 2019 | 17.86 | 17.88 | 17.69 | 17.85 | 11,390,420 | +0.20(+1.11%) |
Jun 19, 2019 | 17.60 | 17.77 | 17.51 | 17.65 | 10,485,614 | +0.09(+0.54%) |
Jun 18, 2019 | 17.12 | 17.59 | 17.11 | 17.56 | 10,994,630 | +0.53(+3.12%) |
Jun 17, 2019 | 17.00 | 17.13 | 16.93 | 17.03 | 8,402,097 | -0.01(-0.05%) |
Jun 14, 2019 | 17.09 | 17.10 | 16.89 | 17.04 | 8,166,667 | -0.07(-0.40%) |
Jun 13, 2019 | 17.08 | 17.19 | 17.04 | 17.10 | 7,837,368 | +0.06(+0.35%) |
Jun 12, 2019 | 16.99 | 17.12 | 16.86 | 17.04 | 12,620,991 | +0.06(+0.35%) |
Jun 11, 2019 | 17.03 | 17.10 | 16.87 | 16.98 | 8,987,232 | +0.11(+0.66%) |
Jun 10, 2019 | 16.83 | 17.01 | 16.82 | 16.87 | 9,021,403 | +0.14(+0.86%) |
Jun 07, 2019 | 16.70 | 16.96 | 16.68 | 16.73 | 9,961,527 | +0.04(+0.25%) |
Jun 06, 2019 | 16.67 | 16.78 | 16.52 | 16.69 | 9,214,092 | +0.08(+0.51%) |
Jun 05, 2019 | 16.55 | 16.68 | 16.29 | 16.60 | 9,769,359 | +0.14(+0.88%) |
Jun 04, 2019 | 16.13 | 16.48 | 15.98 | 16.46 | 12,135,681 | +0.62(+3.91%) |