Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.71 | 16.74 | 16.05 | 16.68 | 75,479 | +0.12(+0.70%) |
Aug 29, 2019 | 16.46 | 16.56 | 16.41 | 16.56 | 180,242 | +0.24(+1.47%) |
Aug 28, 2019 | 16.21 | 16.37 | 16.21 | 16.32 | 123,443 | +0.04(+0.22%) |
Aug 27, 2019 | 16.38 | 16.45 | 16.26 | 16.28 | 295,165 | +0.04(+0.27%) |
Aug 26, 2019 | 16.38 | 16.45 | 16.24 | 16.24 | 76,210 | -0.09(-0.55%) |
Aug 23, 2019 | 16.54 | 16.63 | 16.28 | 16.33 | 25,721 | -0.28(-1.71%) |
Aug 22, 2019 | 16.74 | 16.74 | 16.56 | 16.61 | 90,363 | -0.12(-0.75%) |
Aug 21, 2019 | 16.62 | 16.83 | 16.62 | 16.74 | 400,320 | +0.28(+1.73%) |
Aug 20, 2019 | 16.50 | 16.58 | 16.41 | 16.45 | 94,727 | -0.08(-0.48%) |
Aug 19, 2019 | 16.72 | 16.77 | 16.50 | 16.53 | 251,760 | +0.02(+0.11%) |
Aug 16, 2019 | 16.42 | 16.53 | 16.37 | 16.52 | 427,155 | +0.22(+1.37%) |
Aug 15, 2019 | 16.37 | 16.37 | 16.16 | 16.29 | 734,776 | -0.06(-0.38%) |
Aug 14, 2019 | 16.62 | 16.62 | 16.36 | 16.36 | 132,028 | -0.62(-3.67%) |
Aug 13, 2019 | 16.69 | 17.04 | 16.60 | 16.98 | 90,375 | +0.20(+1.17%) |
Aug 12, 2019 | 16.84 | 16.84 | 16.74 | 16.78 | 89,082 | -0.26(-1.52%) |
Aug 09, 2019 | 17.00 | 17.11 | 16.96 | 17.04 | 82,443 | -0.09(-0.52%) |
Aug 08, 2019 | 16.98 | 17.17 | 16.96 | 17.13 | 702,881 | +0.25(+1.48%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.65 | 16.88 | 156,676 | -0.06(-0.37%) |
Aug 06, 2019 | 16.84 | 16.94 | 16.71 | 16.94 | 119,697 | +0.33(+1.98%) |
Aug 05, 2019 | 16.88 | 16.89 | 16.60 | 16.61 | 91,480 | -0.67(-3.85%) |
Aug 02, 2019 | 17.30 | 17.32 | 17.16 | 17.28 | 84,015 | -0.15(-0.88%) |
Aug 01, 2019 | 17.61 | 17.64 | 17.30 | 17.43 | 91,662 | -0.04(-0.20%) |
Jul 31, 2019 | 17.60 | 17.65 | 17.36 | 17.47 | 63,272 | -0.02(-0.10%) |
Jul 30, 2019 | 17.51 | 17.56 | 17.48 | 17.49 | 67,129 | -0.20(-1.16%) |
Jul 29, 2019 | 17.64 | 17.73 | 17.60 | 17.69 | 122,717 | -0.04(-0.25%) |
Jul 26, 2019 | 17.70 | 17.75 | 17.60 | 17.73 | 140,063 | +0.07(+0.40%) |
Jul 25, 2019 | 17.85 | 17.85 | 17.59 | 17.66 | 52,187 | -0.26(-1.44%) |
Jul 24, 2019 | 17.86 | 17.92 | 17.82 | 17.92 | 73,225 | +0.07(+0.40%) |
Jul 23, 2019 | 17.87 | 17.96 | 17.81 | 17.85 | 46,642 | -0.00(-0.00%) |
Jul 22, 2019 | 17.84 | 17.87 | 17.78 | 17.85 | 46,777 | +0.05(+0.28%) |
Jul 19, 2019 | 17.85 | 17.89 | 17.75 | 17.80 | 127,933 | -0.05(-0.27%) |
Jul 18, 2019 | 17.71 | 17.85 | 17.65 | 17.85 | 191,719 | +0.10(+0.55%) |
Jul 17, 2019 | 17.81 | 17.84 | 17.73 | 17.75 | 114,439 | -0.03(-0.15%) |
Jul 16, 2019 | 17.75 | 17.92 | 17.74 | 17.78 | 179,746 | +0.02(+0.10%) |
Jul 15, 2019 | 17.83 | 17.86 | 17.74 | 17.76 | 92,696 | -0.03(-0.15%) |
Jul 12, 2019 | 17.80 | 17.89 | 17.70 | 17.79 | 79,635 | +0.01(+0.05%) |
Jul 11, 2019 | 17.79 | 17.85 | 17.71 | 17.78 | 63,269 | -0.05(-0.30%) |
Jul 10, 2019 | 17.77 | 17.84 | 17.72 | 17.83 | 190,203 | +0.16(+0.91%) |
Jul 09, 2019 | 17.61 | 17.70 | 17.57 | 17.67 | 94,989 | -0.04(-0.23%) |
Jul 08, 2019 | 17.71 | 17.76 | 17.64 | 17.71 | 53,123 | -0.08(-0.42%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.58 | 17.79 | 112,770 | +0.13(+0.74%) |
Jul 03, 2019 | 17.64 | 17.73 | 17.62 | 17.66 | 36,504 | +0.06(+0.32%) |
Jul 02, 2019 | 17.63 | 17.69 | 17.54 | 17.60 | 69,243 | -0.03(-0.15%) |
Jul 01, 2019 | 17.73 | 17.78 | 17.54 | 17.63 | 112,562 | +0.01(+0.05%) |
Jun 28, 2019 | 17.67 | 17.67 | 17.52 | 17.62 | 162,415 | +0.11(+0.61%) |
Jun 27, 2019 | 17.41 | 17.53 | 17.33 | 17.51 | 151,615 | +0.15(+0.87%) |
Jun 26, 2019 | 17.46 | 17.49 | 17.36 | 17.36 | 55,936 | +0.04(+0.26%) |
Jun 25, 2019 | 17.56 | 17.57 | 17.32 | 17.32 | 148,797 | -0.30(-1.72%) |
Jun 24, 2019 | 17.57 | 17.63 | 17.54 | 17.62 | 40,269 | +0.01(+0.05%) |
Jun 21, 2019 | 17.52 | 17.61 | 17.10 | 17.61 | 23,138 | -0.01(-0.05%) |
Jun 20, 2019 | 17.65 | 17.68 | 17.55 | 17.62 | 95,446 | +0.21(+1.23%) |
Jun 19, 2019 | 17.26 | 17.41 | 17.20 | 17.41 | 49,357 | +0.17(+0.98%) |
Jun 18, 2019 | 17.12 | 17.25 | 17.12 | 17.24 | 94,520 | +0.22(+1.31%) |
Jun 17, 2019 | 16.91 | 17.06 | 16.91 | 17.01 | 139,597 | +0.10(+0.58%) |
Jun 14, 2019 | 17.09 | 17.11 | 16.92 | 16.92 | 132,313 | -0.27(-1.56%) |
Jun 13, 2019 | 17.24 | 17.29 | 17.17 | 17.18 | 67,696 | +0.03(+0.16%) |
Jun 12, 2019 | 17.17 | 17.27 | 17.14 | 17.16 | 79,625 | -0.14(-0.81%) |
Jun 11, 2019 | 17.21 | 17.30 | 17.17 | 17.30 | 112,674 | +0.18(+1.08%) |
Jun 10, 2019 | 17.10 | 17.14 | 17.03 | 17.11 | 92,213 | +0.00(+0.00%) |
Jun 07, 2019 | 16.95 | 17.16 | 16.95 | 17.11 | 105,708 | +0.14(+0.83%) |
Jun 06, 2019 | 16.92 | 16.97 | 16.84 | 16.97 | 106,930 | +0.05(+0.31%) |
Jun 05, 2019 | 17.04 | 17.06 | 16.85 | 16.92 | 55,606 | -0.07(-0.41%) |
Jun 04, 2019 | 16.87 | 17.02 | 16.81 | 16.99 | 75,232 | +0.26(+1.53%) |