Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.96 | 16.08 | 15.89 | 15.99 | 954,907 | +0.12(+0.73%) |
Aug 29, 2019 | 15.73 | 15.94 | 15.71 | 15.88 | 718,413 | +0.30(+1.90%) |
Aug 28, 2019 | 15.34 | 15.73 | 15.33 | 15.58 | 618,513 | +0.16(+1.01%) |
Aug 27, 2019 | 15.70 | 15.74 | 15.26 | 15.42 | 1,135,962 | -0.23(-1.47%) |
Aug 26, 2019 | 15.67 | 15.75 | 15.48 | 15.66 | 692,992 | +0.11(+0.69%) |
Aug 23, 2019 | 15.92 | 16.10 | 15.50 | 15.55 | 1,206,746 | -0.47(-2.93%) |
Aug 22, 2019 | 16.00 | 16.09 | 15.85 | 16.02 | 589,446 | +0.06(+0.36%) |
Aug 21, 2019 | 15.92 | 16.00 | 15.77 | 15.96 | 958,426 | +0.20(+1.25%) |
Aug 20, 2019 | 15.98 | 15.98 | 15.73 | 15.76 | 737,788 | -0.31(-1.95%) |
Aug 19, 2019 | 16.19 | 16.22 | 15.98 | 16.08 | 1,433,400 | +0.18(+1.14%) |
Aug 16, 2019 | 15.54 | 15.91 | 15.49 | 15.89 | 1,083,195 | +0.54(+3.49%) |
Aug 15, 2019 | 15.75 | 15.80 | 15.33 | 15.36 | 1,545,545 | -0.32(-2.05%) |
Aug 14, 2019 | 15.98 | 16.00 | 15.57 | 15.68 | 1,373,435 | -0.68(-4.18%) |
Aug 13, 2019 | 16.15 | 16.68 | 16.15 | 16.36 | 1,089,167 | +0.15(+0.91%) |
Aug 12, 2019 | 16.53 | 16.59 | 16.22 | 16.22 | 418,966 | -0.47(-2.81%) |
Aug 09, 2019 | 16.70 | 16.83 | 16.53 | 16.68 | 963,770 | -0.15(-0.88%) |
Aug 08, 2019 | 16.50 | 16.90 | 16.47 | 16.83 | 2,108,519 | +0.39(+2.35%) |
Aug 07, 2019 | 16.18 | 16.50 | 15.93 | 16.45 | 1,853,967 | -0.09(-0.55%) |
Aug 06, 2019 | 16.68 | 16.73 | 16.21 | 16.54 | 2,079,766 | -0.02(-0.10%) |
Aug 05, 2019 | 16.74 | 16.74 | 16.36 | 16.55 | 1,800,670 | -0.47(-2.76%) |
Aug 02, 2019 | 17.10 | 17.11 | 16.74 | 17.02 | 1,344,497 | -0.12(-0.67%) |
Aug 01, 2019 | 17.81 | 17.96 | 17.11 | 17.14 | 1,872,586 | -0.72(-4.01%) |
Jul 31, 2019 | 17.79 | 18.05 | 17.71 | 17.86 | 2,302,841 | +0.02(+0.09%) |
Jul 30, 2019 | 17.59 | 17.90 | 17.48 | 17.84 | 1,889,286 | +0.22(+1.26%) |
Jul 29, 2019 | 17.70 | 17.83 | 17.59 | 17.62 | 1,480,194 | -0.13(-0.74%) |
Jul 26, 2019 | 17.62 | 17.98 | 17.57 | 17.75 | 2,383,636 | +0.18(+1.03%) |
Jul 25, 2019 | 17.62 | 17.76 | 17.52 | 17.57 | 2,552,228 | -0.03(-0.19%) |
Jul 24, 2019 | 17.06 | 17.62 | 17.06 | 17.60 | 1,139,572 | +0.51(+2.99%) |
Jul 23, 2019 | 16.87 | 17.13 | 16.82 | 17.09 | 847,374 | +0.26(+1.57%) |
Jul 22, 2019 | 16.92 | 17.03 | 16.78 | 16.83 | 1,143,476 | -0.12(-0.73%) |
Jul 19, 2019 | 16.95 | 17.08 | 16.92 | 16.95 | 1,175,555 | +0.06(+0.34%) |
Jul 18, 2019 | 16.70 | 16.99 | 16.67 | 16.89 | 1,441,562 | +0.17(+1.03%) |
Jul 17, 2019 | 16.87 | 16.87 | 16.61 | 16.72 | 939,843 | -0.21(-1.22%) |
Jul 16, 2019 | 16.84 | 16.98 | 16.72 | 16.92 | 1,309,785 | +0.07(+0.44%) |
Jul 15, 2019 | 17.30 | 17.38 | 16.78 | 16.85 | 1,464,617 | -0.42(-2.43%) |
Jul 12, 2019 | 17.21 | 17.32 | 17.18 | 17.27 | 1,304,082 | +0.15(+0.87%) |
Jul 11, 2019 | 17.17 | 17.26 | 16.97 | 17.12 | 2,040,327 | +0.00(+0.00%) |
Jul 10, 2019 | 17.49 | 17.57 | 17.11 | 17.12 | 1,349,670 | -0.36(-2.07%) |
Jul 09, 2019 | 17.37 | 17.57 | 17.37 | 17.48 | 847,279 | -0.04(-0.24%) |
Jul 08, 2019 | 17.54 | 17.61 | 17.43 | 17.53 | 1,393,237 | -0.14(-0.79%) |
Jul 05, 2019 | 17.60 | 17.77 | 17.56 | 17.67 | 772,618 | +0.17(+0.99%) |
Jul 03, 2019 | 17.31 | 17.49 | 17.24 | 17.49 | 723,343 | +0.28(+1.63%) |
Jul 02, 2019 | 17.37 | 17.43 | 17.05 | 17.21 | 1,132,296 | -0.24(-1.37%) |
Jul 01, 2019 | 17.55 | 17.68 | 17.30 | 17.45 | 1,742,974 | +0.03(+0.19%) |
Jun 28, 2019 | 17.37 | 17.54 | 17.15 | 17.42 | 2,640,326 | +0.27(+1.59%) |
Jun 27, 2019 | 17.04 | 17.22 | 17.04 | 17.15 | 1,816,163 | +0.21(+1.22%) |
Jun 26, 2019 | 16.97 | 17.22 | 16.93 | 16.94 | 1,549,613 | +0.05(+0.29%) |
Jun 25, 2019 | 16.93 | 16.93 | 16.67 | 16.89 | 1,465,094 | -0.10(-0.58%) |
Jun 24, 2019 | 17.15 | 17.37 | 16.99 | 16.99 | 998,862 | -0.21(-1.20%) |
Jun 21, 2019 | 17.18 | 17.30 | 17.15 | 17.20 | 2,072,331 | -0.02(-0.14%) |
Jun 20, 2019 | 17.19 | 17.35 | 16.96 | 17.22 | 1,610,725 | +0.12(+0.67%) |
Jun 19, 2019 | 17.23 | 17.32 | 17.04 | 17.11 | 2,074,545 | -0.08(-0.48%) |
Jun 18, 2019 | 16.91 | 17.46 | 16.91 | 17.19 | 1,413,973 | +0.23(+1.36%) |
Jun 17, 2019 | 17.30 | 17.33 | 16.91 | 16.96 | 1,077,690 | -0.31(-1.81%) |
Jun 14, 2019 | 17.36 | 17.36 | 17.06 | 17.27 | 621,153 | -0.06(-0.33%) |
Jun 13, 2019 | 17.34 | 17.47 | 17.25 | 17.33 | 651,195 | +0.03(+0.19%) |
Jun 12, 2019 | 17.21 | 17.34 | 17.07 | 17.29 | 1,480,012 | +0.05(+0.29%) |
Jun 11, 2019 | 17.37 | 17.46 | 17.21 | 17.25 | 1,109,201 | -0.02(-0.14%) |
Jun 10, 2019 | 17.16 | 17.38 | 17.11 | 17.27 | 902,080 | +0.24(+1.40%) |
Jun 07, 2019 | 17.01 | 17.11 | 16.88 | 17.03 | 834,758 | -0.02(-0.14%) |
Jun 06, 2019 | 17.03 | 17.13 | 16.87 | 17.06 | 1,155,650 | -0.01(-0.05%) |
Jun 05, 2019 | 17.13 | 17.20 | 16.87 | 17.06 | 1,436,923 | -0.08(-0.48%) |
Jun 04, 2019 | 16.89 | 17.20 | 16.80 | 17.15 | 1,666,118 | +0.50(+3.02%) |