Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.99 | 16.19 | 15.83 | 15.94 | 13,703 | +0.00(+0.00%) |
Aug 29, 2019 | 15.63 | 16.03 | 15.63 | 15.94 | 11,275 | +0.42(+2.69%) |
Aug 28, 2019 | 15.24 | 15.72 | 15.02 | 15.52 | 34,756 | +0.40(+2.63%) |
Aug 27, 2019 | 15.41 | 15.48 | 15.09 | 15.13 | 23,134 | -0.16(-1.03%) |
Aug 26, 2019 | 15.53 | 15.57 | 15.21 | 15.28 | 59,186 | +0.00(+0.00%) |
Aug 23, 2019 | 15.76 | 15.96 | 15.25 | 15.28 | 48,446 | -0.78(-4.85%) |
Aug 22, 2019 | 16.37 | 16.47 | 16.06 | 16.06 | 42,160 | -0.09(-0.57%) |
Aug 21, 2019 | 16.38 | 16.46 | 16.13 | 16.15 | 30,420 | -0.04(-0.23%) |
Aug 20, 2019 | 16.24 | 16.24 | 15.99 | 16.19 | 29,220 | -0.19(-1.13%) |
Aug 19, 2019 | 16.14 | 16.43 | 16.07 | 16.38 | 24,118 | +0.58(+3.70%) |
Aug 16, 2019 | 15.33 | 15.83 | 15.28 | 15.79 | 61,285 | +0.51(+3.34%) |
Aug 15, 2019 | 15.45 | 15.45 | 15.04 | 15.28 | 53,957 | -0.24(-1.55%) |
Aug 14, 2019 | 16.11 | 16.11 | 15.43 | 15.52 | 107,129 | -1.00(-6.06%) |
Aug 13, 2019 | 16.38 | 17.08 | 16.38 | 16.52 | 92,185 | +0.06(+0.34%) |
Aug 12, 2019 | 16.60 | 16.60 | 16.27 | 16.47 | 230,044 | -0.18(-1.06%) |
Aug 09, 2019 | 17.12 | 17.12 | 16.50 | 16.65 | 273,521 | -0.48(-2.81%) |
Aug 08, 2019 | 17.05 | 17.15 | 16.78 | 17.13 | 41,732 | +0.21(+1.26%) |
Aug 07, 2019 | 16.79 | 17.00 | 16.51 | 16.91 | 126,670 | -0.27(-1.56%) |
Aug 06, 2019 | 17.55 | 17.55 | 16.82 | 17.18 | 42,669 | -0.30(-1.69%) |
Aug 05, 2019 | 17.66 | 17.66 | 17.31 | 17.48 | 89,411 | -0.62(-3.43%) |
Aug 02, 2019 | 18.80 | 18.80 | 17.95 | 18.10 | 107,142 | -0.65(-3.46%) |
Aug 01, 2019 | 19.56 | 19.56 | 18.50 | 18.75 | 51,420 | -1.00(-5.07%) |
Jul 31, 2019 | 19.67 | 20.18 | 19.66 | 19.75 | 128,327 | +0.13(+0.66%) |
Jul 30, 2019 | 18.66 | 19.63 | 18.45 | 19.62 | 66,086 | +0.77(+4.08%) |
Jul 29, 2019 | 19.44 | 19.44 | 18.69 | 18.85 | 54,529 | -0.61(-3.14%) |
Jul 26, 2019 | 19.41 | 19.55 | 19.23 | 19.46 | 153,538 | +0.09(+0.48%) |
Jul 25, 2019 | 20.00 | 20.00 | 19.28 | 19.37 | 19,642 | -0.56(-2.79%) |
Jul 24, 2019 | 19.86 | 20.07 | 19.83 | 19.93 | 36,908 | +0.15(+0.75%) |
Jul 23, 2019 | 19.63 | 19.86 | 19.51 | 19.78 | 102,587 | +0.19(+0.95%) |
Jul 22, 2019 | 19.22 | 19.65 | 19.22 | 19.59 | 87,028 | +0.58(+3.07%) |
Jul 19, 2019 | 18.88 | 19.03 | 18.57 | 19.01 | 99,805 | +0.19(+1.03%) |
Jul 18, 2019 | 18.85 | 18.87 | 18.54 | 18.81 | 83,548 | -0.08(-0.44%) |
Jul 17, 2019 | 19.53 | 19.53 | 18.90 | 18.90 | 115,484 | -0.67(-3.41%) |
Jul 16, 2019 | 19.86 | 20.06 | 19.51 | 19.56 | 75,974 | -0.31(-1.54%) |
Jul 15, 2019 | 20.30 | 20.35 | 19.86 | 19.87 | 147,998 | -0.37(-1.83%) |
Jul 12, 2019 | 20.25 | 20.48 | 20.20 | 20.24 | 58,372 | -0.04(-0.21%) |
Jul 11, 2019 | 20.32 | 20.34 | 20.09 | 20.28 | 30,240 | -0.01(-0.07%) |
Jul 10, 2019 | 20.08 | 20.34 | 19.99 | 20.30 | 26,993 | +0.41(+2.05%) |
Jul 09, 2019 | 19.83 | 19.89 | 19.60 | 19.89 | 34,820 | -0.04(-0.19%) |
Jul 08, 2019 | 19.72 | 20.14 | 19.69 | 19.93 | 65,047 | +0.09(+0.47%) |
Jul 05, 2019 | 19.50 | 19.83 | 19.50 | 19.83 | 42,943 | +0.17(+0.85%) |
Jul 03, 2019 | 19.69 | 19.69 | 19.49 | 19.67 | 42,943 | +0.01(+0.05%) |
Jul 02, 2019 | 20.12 | 20.12 | 19.49 | 19.66 | 180,592 | -0.50(-2.48%) |
Jul 01, 2019 | 20.49 | 20.65 | 20.15 | 20.16 | 38,180 | +0.06(+0.28%) |
Jun 28, 2019 | 19.81 | 20.13 | 19.81 | 20.10 | 89,663 | +0.36(+1.83%) |
Jun 27, 2019 | 19.81 | 19.91 | 19.68 | 19.74 | 562,031 | -0.04(-0.19%) |
Jun 26, 2019 | 19.61 | 20.07 | 19.61 | 19.78 | 128,977 | +0.42(+2.15%) |
Jun 25, 2019 | 19.34 | 19.51 | 19.10 | 19.36 | 75,757 | +0.01(+0.05%) |
Jun 24, 2019 | 19.71 | 19.75 | 19.34 | 19.35 | 107,830 | -0.35(-1.79%) |
Jun 21, 2019 | 19.72 | 19.96 | 19.55 | 19.70 | 55,783 | +0.06(+0.28%) |
Jun 20, 2019 | 19.30 | 19.73 | 19.30 | 19.65 | 48,398 | +0.81(+4.28%) |
Jun 19, 2019 | 18.88 | 18.99 | 18.68 | 18.84 | 66,238 | +0.00(+0.00%) |
Jun 18, 2019 | 18.61 | 19.03 | 18.51 | 18.84 | 91,499 | +0.33(+1.80%) |
Jun 17, 2019 | 18.07 | 18.63 | 17.99 | 18.51 | 65,176 | +0.42(+2.32%) |
Jun 14, 2019 | 18.56 | 18.58 | 18.02 | 18.09 | 40,151 | -0.52(-2.77%) |
Jun 13, 2019 | 18.37 | 18.61 | 18.20 | 18.61 | 537,837 | +0.58(+3.22%) |
Jun 12, 2019 | 18.65 | 18.65 | 18.00 | 18.02 | 106,263 | -0.76(-4.07%) |
Jun 11, 2019 | 18.76 | 19.05 | 18.76 | 18.79 | 173,458 | +0.22(+1.19%) |
Jun 10, 2019 | 18.66 | 18.92 | 18.56 | 18.57 | 27,610 | +0.01(+0.05%) |
Jun 07, 2019 | 18.48 | 18.74 | 18.22 | 18.56 | 88,984 | +0.21(+1.16%) |
Jun 06, 2019 | 18.21 | 18.49 | 18.04 | 18.35 | 74,209 | +0.15(+0.81%) |
Jun 05, 2019 | 18.60 | 18.60 | 17.97 | 18.20 | 63,385 | -0.41(-2.18%) |
Jun 04, 2019 | 18.54 | 18.78 | 18.52 | 18.61 | 34,274 | +0.30(+1.66%) |