Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.14 | 17.28 | 17.00 | 17.20 | 2,258,941 | +0.27(+1.58%) |
Aug 29, 2019 | 16.76 | 17.26 | 16.71 | 16.93 | 2,161,566 | +0.47(+2.83%) |
Aug 28, 2019 | 16.14 | 16.61 | 15.96 | 16.46 | 1,828,478 | +0.33(+2.03%) |
Aug 27, 2019 | 16.49 | 16.59 | 16.06 | 16.14 | 2,494,008 | -0.17(-1.06%) |
Aug 26, 2019 | 16.49 | 16.49 | 16.19 | 16.31 | 2,120,592 | +0.13(+0.80%) |
Aug 23, 2019 | 16.47 | 16.66 | 16.08 | 16.18 | 3,192,193 | -0.54(-3.20%) |
Aug 22, 2019 | 16.83 | 17.02 | 16.65 | 16.71 | 2,156,126 | -0.09(-0.51%) |
Aug 21, 2019 | 16.92 | 17.02 | 16.62 | 16.80 | 2,307,724 | +0.11(+0.67%) |
Aug 20, 2019 | 16.98 | 17.09 | 16.67 | 16.69 | 2,016,670 | -0.40(-2.32%) |
Aug 19, 2019 | 17.26 | 17.26 | 16.81 | 17.09 | 2,072,857 | +0.24(+1.43%) |
Aug 16, 2019 | 16.38 | 16.96 | 16.30 | 16.84 | 3,586,251 | +0.63(+3.89%) |
Aug 15, 2019 | 16.40 | 16.57 | 16.01 | 16.21 | 3,521,343 | -0.16(-1.00%) |
Aug 14, 2019 | 16.59 | 16.69 | 16.32 | 16.38 | 4,090,078 | -0.80(-4.67%) |
Aug 13, 2019 | 16.79 | 18.04 | 16.64 | 17.18 | 2,770,250 | +0.38(+2.24%) |
Aug 12, 2019 | 17.27 | 17.42 | 16.74 | 16.80 | 2,329,545 | -0.63(-3.64%) |
Aug 09, 2019 | 18.13 | 18.21 | 17.41 | 17.44 | 3,027,365 | -1.01(-5.48%) |
Aug 08, 2019 | 18.40 | 18.61 | 18.16 | 18.45 | 7,939,190 | +2.68(+16.97%) |
Aug 07, 2019 | 15.82 | 15.85 | 15.55 | 15.77 | 3,574,931 | -0.33(-2.04%) |
Aug 06, 2019 | 16.16 | 16.28 | 15.79 | 16.10 | 3,475,922 | +0.09(+0.54%) |
Aug 05, 2019 | 16.22 | 16.25 | 15.75 | 16.01 | 2,293,469 | -0.49(-2.98%) |
Aug 02, 2019 | 16.84 | 16.98 | 16.38 | 16.51 | 2,228,477 | -0.61(-3.58%) |
Aug 01, 2019 | 17.65 | 18.08 | 16.96 | 17.12 | 3,849,082 | -0.62(-3.50%) |
Jul 31, 2019 | 17.62 | 18.22 | 17.42 | 17.74 | 3,227,741 | +0.00(+0.00%) |
Jul 30, 2019 | 17.06 | 18.13 | 16.83 | 17.74 | 5,264,477 | +0.39(+2.24%) |
Jul 29, 2019 | 17.73 | 17.78 | 17.28 | 17.35 | 4,315,871 | -0.41(-2.29%) |
Jul 26, 2019 | 18.03 | 18.12 | 17.65 | 17.76 | 2,217,937 | -0.36(-2.00%) |
Jul 25, 2019 | 18.66 | 18.69 | 17.98 | 18.12 | 3,498,862 | -0.66(-3.49%) |
Jul 24, 2019 | 18.04 | 18.85 | 17.95 | 18.78 | 2,231,269 | +0.64(+3.52%) |
Jul 23, 2019 | 17.99 | 18.47 | 17.90 | 18.14 | 2,672,017 | +0.36(+2.04%) |
Jul 22, 2019 | 17.97 | 18.03 | 17.71 | 17.78 | 2,217,047 | -0.12(-0.67%) |
Jul 19, 2019 | 17.72 | 18.13 | 17.66 | 17.90 | 2,558,249 | +0.26(+1.47%) |
Jul 18, 2019 | 17.41 | 17.78 | 17.32 | 17.64 | 1,898,137 | +0.12(+0.69%) |
Jul 17, 2019 | 17.70 | 17.73 | 17.30 | 17.52 | 1,479,043 | -0.18(-1.02%) |
Jul 16, 2019 | 17.47 | 18.06 | 17.34 | 17.70 | 2,293,509 | +0.23(+1.33%) |
Jul 15, 2019 | 17.51 | 17.59 | 17.01 | 17.47 | 1,509,553 | -0.09(-0.49%) |
Jul 12, 2019 | 17.02 | 17.71 | 17.01 | 17.55 | 2,246,779 | +0.63(+3.72%) |
Jul 11, 2019 | 16.79 | 16.93 | 16.67 | 16.92 | 2,736,264 | +0.10(+0.62%) |
Jul 10, 2019 | 16.92 | 16.96 | 16.61 | 16.82 | 2,714,924 | +0.12(+0.72%) |
Jul 09, 2019 | 16.63 | 16.76 | 16.38 | 16.70 | 2,916,996 | -0.04(-0.26%) |
Jul 08, 2019 | 17.64 | 17.64 | 16.68 | 16.74 | 3,645,102 | -0.94(-5.32%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.43 | 17.68 | 1,203,950 | -0.07(-0.39%) |
Jul 03, 2019 | 17.66 | 17.81 | 17.52 | 17.75 | 962,905 | +0.11(+0.64%) |
Jul 02, 2019 | 18.09 | 18.09 | 17.52 | 17.64 | 2,678,234 | -0.47(-2.58%) |
Jul 01, 2019 | 17.88 | 18.16 | 17.83 | 18.10 | 3,049,578 | +0.46(+2.59%) |
Jun 28, 2019 | 17.46 | 17.75 | 17.37 | 17.65 | 4,045,522 | +0.26(+1.49%) |
Jun 27, 2019 | 17.17 | 17.51 | 17.09 | 17.39 | 2,959,420 | +0.22(+1.26%) |
Jun 26, 2019 | 16.81 | 17.20 | 16.81 | 17.17 | 2,178,392 | +0.38(+2.26%) |
Jun 25, 2019 | 16.71 | 16.86 | 16.53 | 16.79 | 1,631,242 | +0.09(+0.52%) |
Jun 24, 2019 | 16.93 | 17.14 | 16.71 | 16.71 | 2,262,982 | -0.24(-1.43%) |
Jun 21, 2019 | 16.64 | 17.31 | 16.53 | 16.95 | 4,143,515 | +0.28(+1.71%) |
Jun 20, 2019 | 16.87 | 16.96 | 16.54 | 16.66 | 1,400,067 | +0.19(+1.15%) |
Jun 19, 2019 | 16.64 | 16.69 | 16.37 | 16.47 | 2,389,813 | -0.03(-0.21%) |
Jun 18, 2019 | 16.28 | 16.64 | 16.20 | 16.51 | 2,409,865 | +0.45(+2.80%) |
Jun 17, 2019 | 16.24 | 16.39 | 16.04 | 16.06 | 1,625,848 | -0.37(-2.26%) |
Jun 14, 2019 | 16.55 | 16.58 | 16.27 | 16.43 | 1,624,996 | -0.27(-1.60%) |
Jun 13, 2019 | 16.33 | 16.71 | 16.27 | 16.70 | 2,054,049 | +0.47(+2.89%) |
Jun 12, 2019 | 16.39 | 16.40 | 16.11 | 16.23 | 1,477,481 | -0.22(-1.35%) |
Jun 11, 2019 | 16.61 | 16.83 | 16.37 | 16.45 | 2,157,289 | +0.22(+1.37%) |
Jun 10, 2019 | 16.33 | 16.52 | 16.19 | 16.23 | 1,766,957 | +0.13(+0.80%) |
Jun 07, 2019 | 16.33 | 16.42 | 16.07 | 16.10 | 2,175,656 | -0.15(-0.95%) |
Jun 06, 2019 | 16.25 | 16.36 | 15.84 | 16.25 | 2,435,078 | -0.05(-0.32%) |
Jun 05, 2019 | 16.49 | 16.56 | 16.03 | 16.31 | 1,862,302 | -0.16(-0.99%) |
Jun 04, 2019 | 15.79 | 16.48 | 15.79 | 16.47 | 3,525,159 | +0.99(+6.42%) |