Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.09 | 17.09 | 17.00 | 17.08 | 7,870 | +0.06(+0.36%) |
Aug 29, 2019 | 17.01 | 17.04 | 17.01 | 17.02 | 1,452 | +0.12(+0.72%) |
Aug 28, 2019 | 16.87 | 16.89 | 16.83 | 16.89 | 651 | -0.04(-0.26%) |
Aug 27, 2019 | 16.94 | 16.97 | 16.83 | 16.94 | 49,924 | +0.10(+0.62%) |
Aug 26, 2019 | 16.91 | 16.91 | 16.82 | 16.83 | 7,513 | +0.13(+0.77%) |
Aug 23, 2019 | 16.85 | 16.94 | 16.71 | 16.71 | 5,902 | -0.17(-1.03%) |
Aug 22, 2019 | 16.92 | 16.92 | 16.84 | 16.88 | 2,555 | -0.04(-0.23%) |
Aug 21, 2019 | 16.90 | 16.94 | 16.88 | 16.92 | 306,024 | +0.16(+0.95%) |
Aug 20, 2019 | 16.78 | 16.78 | 16.76 | 16.76 | 11,459 | -0.06(-0.38%) |
Aug 19, 2019 | 16.84 | 16.85 | 16.82 | 16.82 | 50,930 | +0.06(+0.33%) |
Aug 16, 2019 | 16.73 | 16.77 | 16.72 | 16.77 | 8,977 | +0.14(+0.85%) |
Aug 15, 2019 | 16.61 | 16.63 | 16.60 | 16.63 | 5,499 | +0.02(+0.10%) |
Aug 14, 2019 | 16.64 | 16.64 | 16.61 | 16.61 | 1,055 | -0.39(-2.30%) |
Aug 13, 2019 | 16.80 | 17.02 | 16.80 | 17.00 | 55,349 | +0.08(+0.46%) |
Aug 12, 2019 | 16.89 | 16.95 | 16.89 | 16.92 | 1,040 | -0.10(-0.57%) |
Aug 09, 2019 | 17.04 | 17.04 | 16.96 | 17.02 | 2,336 | -0.09(-0.52%) |
Aug 08, 2019 | 17.06 | 17.11 | 17.03 | 17.11 | 6,821 | +0.14(+0.83%) |
Aug 07, 2019 | 16.84 | 16.97 | 16.84 | 16.97 | 30,446 | +0.05(+0.29%) |
Aug 06, 2019 | 16.98 | 16.98 | 16.83 | 16.92 | 29,593 | +0.13(+0.79%) |
Aug 05, 2019 | 16.87 | 16.87 | 16.72 | 16.79 | 1,888 | -0.38(-2.22%) |
Aug 02, 2019 | 17.26 | 17.26 | 17.13 | 17.17 | 2,582 | -0.09(-0.53%) |
Aug 01, 2019 | 17.52 | 17.52 | 17.26 | 17.26 | 1,234 | -0.13(-0.77%) |
Jul 31, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 13 | -0.13(-0.73%) |
Jul 30, 2019 | 17.51 | 17.52 | 17.51 | 17.52 | 614 | -0.20(-1.10%) |
Jul 29, 2019 | 17.73 | 17.73 | 17.69 | 17.72 | 18,048 | -0.02(-0.10%) |
Jul 26, 2019 | 17.73 | 17.74 | 17.70 | 17.74 | 4,304 | +0.01(+0.04%) |
Jul 25, 2019 | 17.71 | 17.74 | 17.71 | 17.73 | 10,365 | -0.12(-0.69%) |
Jul 24, 2019 | 17.84 | 17.87 | 17.83 | 17.85 | 4,538 | -0.02(-0.11%) |
Jul 23, 2019 | 17.92 | 17.92 | 17.83 | 17.87 | 5,558 | +0.03(+0.18%) |
Jul 22, 2019 | 17.86 | 17.86 | 17.82 | 17.84 | 6,046 | -0.02(-0.14%) |
Jul 19, 2019 | 17.93 | 17.93 | 17.86 | 17.86 | 3,689 | -0.07(-0.39%) |
Jul 18, 2019 | 17.82 | 17.93 | 17.79 | 17.93 | 2,604 | +0.10(+0.54%) |
Jul 17, 2019 | 17.87 | 17.87 | 17.83 | 17.84 | 10,755 | -0.02(-0.12%) |
Jul 16, 2019 | 17.95 | 17.95 | 17.86 | 17.86 | 10,414 | -0.09(-0.50%) |
Jul 15, 2019 | 17.93 | 17.96 | 17.93 | 17.95 | 5,035 | +0.00(+0.02%) |
Jul 12, 2019 | 17.90 | 17.94 | 17.90 | 17.94 | 737 | +0.01(+0.03%) |
Jul 11, 2019 | 18.00 | 18.00 | 17.91 | 17.94 | 5,274 | +0.01(+0.07%) |
Jul 10, 2019 | 17.96 | 17.96 | 17.88 | 17.93 | 62,009 | +0.08(+0.45%) |
Jul 09, 2019 | 17.83 | 17.86 | 17.82 | 17.85 | 10,043 | -0.06(-0.32%) |
Jul 08, 2019 | 17.91 | 17.93 | 17.89 | 17.90 | 6,804 | -0.11(-0.61%) |
Jul 05, 2019 | 18.01 | 18.01 | 17.99 | 18.01 | 10,575 | -0.09(-0.49%) |
Jul 03, 2019 | 18.06 | 18.10 | 18.06 | 18.10 | 491 | +0.15(+0.82%) |
Jul 02, 2019 | 17.97 | 17.99 | 17.96 | 17.96 | 7,353 | +0.00(+0.00%) |
Jul 01, 2019 | 18.04 | 18.04 | 17.91 | 17.96 | 17,345 | +0.13(+0.75%) |
Jun 28, 2019 | 17.84 | 17.87 | 17.81 | 17.82 | 16,355 | -0.00(-0.02%) |
Jun 27, 2019 | 17.84 | 17.84 | 17.81 | 17.82 | 7,894 | +0.07(+0.41%) |
Jun 26, 2019 | 17.75 | 17.76 | 17.74 | 17.75 | 4,970 | +0.05(+0.28%) |
Jun 25, 2019 | 17.76 | 17.78 | 17.69 | 17.70 | 4,486 | -0.07(-0.40%) |
Jun 24, 2019 | 17.77 | 17.81 | 17.76 | 17.77 | 2,324 | +0.01(+0.03%) |
Jun 21, 2019 | 17.74 | 17.77 | 17.73 | 17.77 | 737 | -0.03(-0.14%) |
Jun 20, 2019 | 17.83 | 17.83 | 17.75 | 17.79 | 5,442 | +0.14(+0.81%) |
Jun 19, 2019 | 17.57 | 17.67 | 17.56 | 17.65 | 19,640 | +0.10(+0.59%) |
Jun 18, 2019 | 17.47 | 17.55 | 17.47 | 17.55 | 3,324 | +0.18(+1.05%) |
Jun 17, 2019 | 17.41 | 17.41 | 17.33 | 17.36 | 11,536 | -0.02(-0.09%) |
Jun 14, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 125 | -0.10(-0.60%) |
Jun 13, 2019 | 17.51 | 17.51 | 17.48 | 17.48 | 2,946 | +0.02(+0.14%) |
Jun 12, 2019 | 17.50 | 17.50 | 17.43 | 17.46 | 6,343 | -0.13(-0.72%) |
Jun 11, 2019 | 17.63 | 17.63 | 17.59 | 17.59 | 6,411 | +0.08(+0.46%) |
Jun 10, 2019 | 17.55 | 17.56 | 17.51 | 17.51 | 5,892 | +0.02(+0.12%) |
Jun 07, 2019 | 17.44 | 17.51 | 17.44 | 17.48 | 7,913 | +0.18(+1.05%) |
Jun 06, 2019 | 17.32 | 17.32 | 17.30 | 17.30 | 5,624 | +0.05(+0.30%) |
Jun 05, 2019 | 17.23 | 17.25 | 17.21 | 17.25 | 12,006 | -0.01(-0.04%) |
Jun 04, 2019 | 17.16 | 17.26 | 17.14 | 17.26 | 31,197 | +0.16(+0.95%) |