Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.52 | 16.56 | 16.15 | 16.33 | 1,911,330 | -0.16(-0.99%) |
Aug 29, 2019 | 16.22 | 16.52 | 16.18 | 16.50 | 2,738,140 | +0.46(+2.85%) |
Aug 28, 2019 | 15.54 | 16.09 | 15.54 | 16.04 | 4,460,898 | +0.57(+3.67%) |
Aug 27, 2019 | 15.78 | 15.92 | 15.43 | 15.47 | 2,588,730 | -0.25(-1.61%) |
Aug 26, 2019 | 15.69 | 15.89 | 15.66 | 15.72 | 5,730,028 | +0.18(+1.19%) |
Aug 23, 2019 | 15.90 | 15.92 | 15.47 | 15.54 | 3,055,026 | -0.55(-3.44%) |
Aug 22, 2019 | 16.14 | 16.35 | 16.09 | 16.09 | 1,825,777 | -0.02(-0.13%) |
Aug 21, 2019 | 15.95 | 16.27 | 15.95 | 16.11 | 3,381,714 | +0.28(+1.77%) |
Aug 20, 2019 | 16.11 | 16.15 | 15.83 | 15.83 | 2,398,327 | -0.36(-2.24%) |
Aug 19, 2019 | 16.22 | 16.31 | 15.99 | 16.20 | 4,183,050 | +0.21(+1.28%) |
Aug 16, 2019 | 16.05 | 16.18 | 15.90 | 15.99 | 3,071,708 | +0.02(+0.13%) |
Aug 15, 2019 | 15.85 | 16.04 | 15.76 | 15.97 | 2,217,499 | +0.09(+0.56%) |
Aug 14, 2019 | 16.01 | 16.07 | 15.65 | 15.88 | 3,138,316 | -0.54(-3.29%) |
Aug 13, 2019 | 16.07 | 16.62 | 16.03 | 16.42 | 7,964,157 | +0.22(+1.35%) |
Aug 12, 2019 | 16.63 | 16.63 | 16.11 | 16.20 | 3,049,773 | -0.46(-2.79%) |
Aug 09, 2019 | 16.85 | 16.86 | 16.62 | 16.67 | 3,880,607 | -0.04(-0.25%) |
Aug 08, 2019 | 16.29 | 16.72 | 16.17 | 16.71 | 4,692,889 | +0.51(+3.16%) |
Aug 07, 2019 | 15.97 | 16.33 | 15.83 | 16.20 | 3,606,064 | -0.01(-0.04%) |
Aug 06, 2019 | 15.90 | 16.27 | 15.85 | 16.20 | 4,519,877 | +0.39(+2.46%) |
Aug 05, 2019 | 15.90 | 15.97 | 15.77 | 15.81 | 3,277,580 | -0.48(-2.94%) |
Aug 02, 2019 | 16.76 | 16.85 | 16.25 | 16.29 | 2,950,988 | -0.38(-2.30%) |
Aug 01, 2019 | 16.96 | 17.10 | 16.40 | 16.67 | 5,141,609 | -0.60(-3.48%) |
Jul 31, 2019 | 17.22 | 17.40 | 17.07 | 17.28 | 3,915,327 | +0.12(+0.72%) |
Jul 30, 2019 | 16.74 | 17.42 | 16.58 | 17.15 | 4,117,091 | +0.31(+1.87%) |
Jul 29, 2019 | 17.15 | 17.15 | 16.67 | 16.84 | 3,330,803 | -0.21(-1.20%) |
Jul 26, 2019 | 17.05 | 17.34 | 16.88 | 17.04 | 3,941,625 | -0.02(-0.12%) |
Jul 25, 2019 | 17.69 | 17.75 | 17.02 | 17.06 | 3,952,393 | -0.56(-3.18%) |
Jul 24, 2019 | 17.85 | 18.06 | 17.62 | 17.62 | 1,952,201 | -0.26(-1.45%) |
Jul 23, 2019 | 17.75 | 17.91 | 17.69 | 17.88 | 1,826,797 | +0.13(+0.73%) |
Jul 22, 2019 | 17.79 | 17.86 | 17.57 | 17.75 | 2,489,175 | -0.07(-0.38%) |
Jul 19, 2019 | 17.77 | 17.93 | 17.63 | 17.82 | 4,409,581 | +0.05(+0.31%) |
Jul 18, 2019 | 18.15 | 18.23 | 17.51 | 17.77 | 5,832,772 | -0.43(-2.37%) |
Jul 17, 2019 | 18.41 | 18.50 | 18.11 | 18.20 | 3,647,658 | -0.22(-1.19%) |
Jul 16, 2019 | 18.81 | 19.03 | 18.29 | 18.42 | 3,753,508 | -0.40(-2.14%) |
Jul 15, 2019 | 19.04 | 19.14 | 18.77 | 18.82 | 2,498,584 | -0.12(-0.61%) |
Jul 12, 2019 | 18.96 | 19.01 | 18.84 | 18.94 | 3,301,881 | +0.06(+0.33%) |
Jul 11, 2019 | 18.91 | 18.95 | 18.65 | 18.88 | 2,628,659 | -0.01(-0.04%) |
Jul 10, 2019 | 18.55 | 19.05 | 18.53 | 18.88 | 3,182,849 | +0.55(+3.02%) |
Jul 09, 2019 | 17.77 | 18.39 | 17.65 | 18.33 | 3,777,386 | +0.53(+3.00%) |
Jul 08, 2019 | 18.16 | 18.17 | 17.79 | 17.80 | 4,865,718 | -0.44(-2.44%) |
Jul 05, 2019 | 18.28 | 18.42 | 18.06 | 18.24 | 3,679,553 | +0.06(+0.34%) |
Jul 03, 2019 | 18.25 | 18.32 | 18.08 | 18.18 | 1,534,683 | +0.01(+0.08%) |
Jul 02, 2019 | 18.51 | 18.51 | 18.09 | 18.16 | 3,179,222 | -0.27(-1.45%) |
Jul 01, 2019 | 18.63 | 18.82 | 18.27 | 18.43 | 2,573,954 | +0.00(+0.00%) |
Jun 28, 2019 | 18.38 | 18.50 | 18.21 | 18.43 | 3,222,718 | +0.10(+0.52%) |
Jun 27, 2019 | 18.97 | 19.06 | 18.29 | 18.34 | 4,171,032 | -0.70(-3.66%) |
Jun 26, 2019 | 19.01 | 19.29 | 19.01 | 19.03 | 7,961,603 | +0.19(+1.02%) |
Jun 25, 2019 | 18.86 | 19.12 | 18.83 | 18.84 | 4,167,937 | -0.07(-0.36%) |
Jun 24, 2019 | 18.84 | 18.94 | 18.57 | 18.91 | 2,966,187 | +0.08(+0.44%) |
Jun 21, 2019 | 19.02 | 19.10 | 18.80 | 18.83 | 4,241,012 | -0.15(-0.79%) |
Jun 20, 2019 | 18.80 | 19.02 | 18.79 | 18.98 | 2,833,492 | +0.53(+2.85%) |
Jun 19, 2019 | 18.60 | 18.69 | 18.32 | 18.45 | 2,614,983 | -0.14(-0.77%) |
Jun 18, 2019 | 18.52 | 18.73 | 18.45 | 18.60 | 2,477,526 | +0.19(+1.04%) |
Jun 17, 2019 | 17.99 | 18.46 | 17.99 | 18.40 | 3,122,766 | +0.27(+1.51%) |
Jun 14, 2019 | 18.16 | 18.30 | 17.99 | 18.13 | 2,171,793 | -0.10(-0.52%) |
Jun 13, 2019 | 18.47 | 18.49 | 18.12 | 18.23 | 5,090,702 | +0.14(+0.77%) |
Jun 12, 2019 | 18.17 | 18.22 | 17.93 | 18.09 | 3,396,763 | -0.25(-1.36%) |
Jun 11, 2019 | 18.22 | 18.54 | 18.16 | 18.34 | 2,017,654 | +0.24(+1.34%) |
Jun 10, 2019 | 18.09 | 18.24 | 17.92 | 18.09 | 1,969,652 | +0.07(+0.41%) |
Jun 07, 2019 | 17.80 | 18.17 | 17.73 | 18.02 | 2,569,266 | +0.32(+1.79%) |
Jun 06, 2019 | 17.52 | 17.82 | 17.44 | 17.70 | 3,199,061 | +0.26(+1.47%) |
Jun 05, 2019 | 18.11 | 18.16 | 17.38 | 17.45 | 4,836,571 | -0.64(-3.54%) |
Jun 04, 2019 | 18.11 | 18.25 | 18.02 | 18.09 | 2,909,419 | +0.16(+0.90%) |