Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.07 | 17.12 | 16.89 | 16.94 | 67,489 | -0.19(-1.13%) |
Aug 29, 2019 | 17.07 | 17.20 | 17.02 | 17.13 | 202,811 | +0.09(+0.52%) |
Aug 28, 2019 | 17.06 | 17.06 | 16.84 | 17.05 | 54,451 | -0.06(-0.38%) |
Aug 27, 2019 | 17.22 | 17.34 | 17.06 | 17.11 | 63,985 | -0.02(-0.14%) |
Aug 26, 2019 | 16.89 | 17.14 | 16.89 | 17.13 | 137,638 | +0.30(+1.78%) |
Aug 23, 2019 | 16.95 | 17.11 | 16.78 | 16.84 | 124,472 | -0.31(-1.79%) |
Aug 22, 2019 | 17.03 | 17.18 | 17.01 | 17.14 | 96,144 | -0.02(-0.09%) |
Aug 21, 2019 | 16.87 | 17.17 | 16.87 | 17.16 | 86,301 | +0.25(+1.48%) |
Aug 20, 2019 | 16.84 | 16.91 | 16.75 | 16.91 | 140,405 | +0.12(+0.72%) |
Aug 19, 2019 | 16.60 | 16.81 | 16.58 | 16.79 | 147,779 | +0.43(+2.62%) |
Aug 16, 2019 | 16.46 | 16.46 | 16.34 | 16.36 | 34,980 | +0.10(+0.60%) |
Aug 15, 2019 | 16.14 | 16.29 | 16.12 | 16.26 | 110,051 | +0.17(+1.06%) |
Aug 14, 2019 | 16.02 | 16.12 | 15.98 | 16.09 | 148,088 | -0.21(-1.29%) |
Aug 13, 2019 | 15.77 | 16.38 | 15.61 | 16.30 | 98,941 | +0.53(+3.39%) |
Aug 12, 2019 | 15.71 | 16.02 | 15.61 | 15.77 | 118,610 | -0.15(-0.97%) |
Aug 09, 2019 | 16.02 | 16.08 | 15.87 | 15.92 | 79,108 | -0.19(-1.21%) |
Aug 08, 2019 | 16.06 | 16.14 | 15.99 | 16.12 | 81,506 | +0.23(+1.48%) |
Aug 07, 2019 | 15.86 | 15.94 | 15.74 | 15.88 | 214,973 | -0.03(-0.20%) |
Aug 06, 2019 | 16.10 | 16.16 | 15.85 | 15.91 | 161,757 | +0.13(+0.82%) |
Aug 05, 2019 | 16.58 | 16.73 | 15.74 | 15.78 | 534,857 | -1.17(-6.92%) |
Aug 02, 2019 | 17.05 | 17.24 | 16.73 | 16.96 | 113,718 | -0.12(-0.71%) |
Aug 01, 2019 | 17.59 | 17.73 | 16.99 | 17.08 | 118,210 | -0.45(-2.54%) |
Jul 31, 2019 | 17.81 | 17.84 | 17.52 | 17.52 | 114,631 | -0.30(-1.68%) |
Jul 30, 2019 | 17.91 | 17.91 | 17.78 | 17.82 | 79,664 | -0.13(-0.72%) |
Jul 29, 2019 | 17.63 | 18.05 | 17.52 | 17.95 | 342,193 | +0.41(+2.35%) |
Jul 26, 2019 | 17.64 | 17.64 | 17.38 | 17.54 | 146,597 | -0.03(-0.18%) |
Jul 25, 2019 | 17.69 | 17.69 | 17.52 | 17.57 | 40,441 | +0.04(+0.23%) |
Jul 24, 2019 | 17.61 | 17.81 | 17.47 | 17.53 | 37,043 | +0.02(+0.14%) |
Jul 23, 2019 | 17.62 | 17.62 | 17.43 | 17.51 | 40,915 | +0.11(+0.60%) |
Jul 22, 2019 | 17.56 | 17.56 | 17.39 | 17.40 | 46,725 | -0.19(-1.06%) |
Jul 19, 2019 | 17.56 | 17.99 | 17.56 | 17.59 | 77,501 | +0.09(+0.51%) |
Jul 18, 2019 | 17.46 | 17.51 | 17.40 | 17.50 | 41,439 | -0.10(-0.55%) |
Jul 17, 2019 | 17.63 | 17.66 | 17.53 | 17.60 | 48,791 | -0.04(-0.23%) |
Jul 16, 2019 | 17.64 | 17.74 | 17.62 | 17.64 | 55,671 | -0.10(-0.55%) |
Jul 15, 2019 | 17.56 | 17.77 | 17.52 | 17.73 | 71,238 | +0.13(+0.74%) |
Jul 12, 2019 | 17.69 | 17.69 | 17.57 | 17.60 | 65,017 | +0.05(+0.28%) |
Jul 11, 2019 | 17.53 | 17.61 | 17.39 | 17.56 | 42,904 | -0.07(-0.41%) |
Jul 10, 2019 | 17.69 | 17.73 | 17.55 | 17.63 | 39,609 | +0.06(+0.32%) |
Jul 09, 2019 | 17.45 | 17.57 | 17.07 | 17.57 | 38,582 | -0.01(-0.05%) |
Jul 08, 2019 | 17.64 | 17.68 | 17.56 | 17.58 | 58,785 | -0.23(-1.27%) |
Jul 05, 2019 | 17.12 | 17.91 | 17.12 | 17.81 | 112,111 | -0.23(-1.30%) |
Jul 03, 2019 | 17.91 | 18.04 | 17.88 | 18.04 | 25,463 | +0.15(+0.81%) |
Jul 02, 2019 | 17.81 | 17.99 | 17.76 | 17.90 | 147,097 | -0.11(-0.63%) |
Jul 01, 2019 | 17.96 | 18.15 | 17.96 | 18.01 | 204,187 | +0.42(+2.39%) |
Jun 28, 2019 | 17.60 | 17.63 | 17.53 | 17.59 | 34,362 | +0.06(+0.37%) |
Jun 27, 2019 | 17.62 | 17.64 | 17.51 | 17.52 | 67,938 | +0.12(+0.70%) |
Jun 26, 2019 | 17.22 | 17.43 | 17.22 | 17.40 | 50,896 | +0.28(+1.65%) |
Jun 25, 2019 | 17.19 | 17.23 | 17.07 | 17.12 | 58,938 | -0.23(-1.35%) |
Jun 24, 2019 | 17.22 | 17.35 | 17.22 | 17.35 | 61,383 | +0.14(+0.80%) |
Jun 21, 2019 | 17.30 | 17.38 | 17.15 | 17.22 | 44,004 | -0.13(-0.75%) |
Jun 20, 2019 | 17.45 | 17.45 | 17.15 | 17.35 | 90,695 | +0.38(+2.24%) |
Jun 19, 2019 | 17.17 | 17.20 | 16.88 | 16.97 | 63,386 | -0.19(-1.13%) |
Jun 18, 2019 | 16.68 | 17.22 | 16.68 | 17.16 | 101,885 | +0.55(+3.31%) |
Jun 17, 2019 | 16.49 | 16.92 | 16.49 | 16.61 | 85,762 | +0.26(+1.58%) |
Jun 14, 2019 | 16.31 | 16.42 | 16.25 | 16.35 | 66,871 | -0.13(-0.79%) |
Jun 13, 2019 | 16.50 | 16.66 | 16.42 | 16.48 | 120,773 | +0.06(+0.35%) |
Jun 12, 2019 | 16.54 | 16.54 | 16.41 | 16.42 | 85,377 | -0.13(-0.78%) |
Jun 11, 2019 | 16.76 | 16.82 | 16.51 | 16.55 | 260,990 | +0.15(+0.94%) |
Jun 10, 2019 | 16.50 | 16.59 | 16.31 | 16.40 | 152,581 | +0.01(+0.05%) |
Jun 07, 2019 | 16.27 | 16.57 | 16.27 | 16.39 | 68,849 | +0.11(+0.70%) |
Jun 06, 2019 | 16.22 | 16.34 | 16.22 | 16.28 | 44,686 | +0.00(+0.00%) |
Jun 05, 2019 | 16.40 | 16.42 | 16.25 | 16.28 | 59,898 | -0.14(-0.84%) |
Jun 04, 2019 | 16.40 | 16.43 | 16.27 | 16.41 | 54,116 | -0.02(-0.10%) |