Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.75 | 20.00 | 19.65 | 19.89 | 108,758 | +0.16(+0.81%) |
Aug 29, 2019 | 19.95 | 20.07 | 19.69 | 19.73 | 38,828 | -0.03(-0.14%) |
Aug 28, 2019 | 19.51 | 19.94 | 19.51 | 19.76 | 69,028 | +0.16(+0.81%) |
Aug 27, 2019 | 20.24 | 20.31 | 19.55 | 19.60 | 59,039 | -0.52(-2.60%) |
Aug 26, 2019 | 19.73 | 20.23 | 19.72 | 20.12 | 78,270 | +0.50(+2.53%) |
Aug 23, 2019 | 20.01 | 20.07 | 19.45 | 19.63 | 105,015 | -0.49(-2.42%) |
Aug 22, 2019 | 20.50 | 20.66 | 20.08 | 20.11 | 62,362 | -0.30(-1.47%) |
Aug 21, 2019 | 20.76 | 20.78 | 20.38 | 20.41 | 45,991 | -0.35(-1.67%) |
Aug 20, 2019 | 21.08 | 21.27 | 20.73 | 20.76 | 45,084 | -0.42(-1.99%) |
Aug 19, 2019 | 21.16 | 21.35 | 21.08 | 21.18 | 47,237 | +0.15(+0.71%) |
Aug 16, 2019 | 20.64 | 21.17 | 20.57 | 21.03 | 87,370 | +0.46(+2.23%) |
Aug 15, 2019 | 20.82 | 21.15 | 20.54 | 20.57 | 89,761 | -0.17(-0.81%) |
Aug 14, 2019 | 20.28 | 20.82 | 20.26 | 20.74 | 136,379 | +0.31(+1.51%) |
Aug 13, 2019 | 20.81 | 21.17 | 20.32 | 20.43 | 82,554 | -0.35(-1.67%) |
Aug 12, 2019 | 20.90 | 21.14 | 20.72 | 20.78 | 63,144 | -0.22(-1.02%) |
Aug 09, 2019 | 20.95 | 21.37 | 20.94 | 20.99 | 90,578 | -0.07(-0.33%) |
Aug 08, 2019 | 20.88 | 21.22 | 20.66 | 21.06 | 194,018 | +0.33(+1.57%) |
Aug 07, 2019 | 20.66 | 21.17 | 20.61 | 20.74 | 93,139 | -0.08(-0.40%) |
Aug 06, 2019 | 21.03 | 21.39 | 20.69 | 20.82 | 133,795 | -0.15(-0.71%) |
Aug 05, 2019 | 20.15 | 21.14 | 20.15 | 20.97 | 127,190 | +0.54(+2.65%) |
Aug 02, 2019 | 20.71 | 21.06 | 20.15 | 20.43 | 84,550 | -0.39(-1.88%) |
Aug 01, 2019 | 18.51 | 21.38 | 18.41 | 20.82 | 162,481 | +3.00(+16.84%) |
Jul 31, 2019 | 18.14 | 18.34 | 17.75 | 17.82 | 126,580 | -0.32(-1.75%) |
Jul 30, 2019 | 17.96 | 18.23 | 17.77 | 18.14 | 66,502 | +0.10(+0.57%) |
Jul 29, 2019 | 17.82 | 18.15 | 17.71 | 18.03 | 53,469 | +0.19(+1.04%) |
Jul 26, 2019 | 17.72 | 18.00 | 17.72 | 17.85 | 34,978 | +0.20(+1.11%) |
Jul 25, 2019 | 17.51 | 17.82 | 17.50 | 17.65 | 64,995 | +0.15(+0.85%) |
Jul 24, 2019 | 17.14 | 17.54 | 17.06 | 17.50 | 49,013 | +0.29(+1.68%) |
Jul 23, 2019 | 17.23 | 17.25 | 16.78 | 17.21 | 99,833 | +0.03(+0.16%) |
Jul 22, 2019 | 16.86 | 17.22 | 16.84 | 17.19 | 50,990 | +0.33(+1.93%) |
Jul 19, 2019 | 16.91 | 17.10 | 16.84 | 16.86 | 53,541 | -0.10(-0.60%) |
Jul 18, 2019 | 16.98 | 17.13 | 16.81 | 16.96 | 47,114 | -0.10(-0.60%) |
Jul 17, 2019 | 17.19 | 17.24 | 16.89 | 17.06 | 56,578 | -0.18(-1.03%) |
Jul 16, 2019 | 17.34 | 17.56 | 17.20 | 17.24 | 49,319 | -0.16(-0.91%) |
Jul 15, 2019 | 17.36 | 17.44 | 17.06 | 17.40 | 50,702 | +0.08(+0.48%) |
Jul 12, 2019 | 17.11 | 17.42 | 17.08 | 17.32 | 46,888 | +0.19(+1.09%) |
Jul 11, 2019 | 17.30 | 17.34 | 17.02 | 17.13 | 43,246 | -0.18(-1.02%) |
Jul 10, 2019 | 17.04 | 17.33 | 16.97 | 17.31 | 72,646 | +0.32(+1.87%) |
Jul 09, 2019 | 17.17 | 17.17 | 16.88 | 16.99 | 50,478 | -0.21(-1.25%) |
Jul 08, 2019 | 17.68 | 17.68 | 17.17 | 17.20 | 42,552 | -0.52(-2.94%) |
Jul 05, 2019 | 17.53 | 17.75 | 17.39 | 17.73 | 53,219 | +0.07(+0.37%) |
Jul 03, 2019 | 17.52 | 17.68 | 17.51 | 17.66 | 12,553 | +0.10(+0.58%) |
Jul 02, 2019 | 17.46 | 17.59 | 17.29 | 17.56 | 45,964 | +0.16(+0.91%) |
Jul 01, 2019 | 17.77 | 17.91 | 17.31 | 17.40 | 104,714 | -0.32(-1.79%) |
Jun 28, 2019 | 17.54 | 17.78 | 17.47 | 17.72 | 316,740 | +0.18(+1.01%) |
Jun 27, 2019 | 17.45 | 17.63 | 17.25 | 17.54 | 65,027 | +0.08(+0.48%) |
Jun 26, 2019 | 17.48 | 17.49 | 17.25 | 17.46 | 52,297 | +0.00(+0.00%) |
Jun 25, 2019 | 17.63 | 17.68 | 17.32 | 17.46 | 70,761 | -0.23(-1.32%) |
Jun 24, 2019 | 17.74 | 17.95 | 17.43 | 17.69 | 77,717 | -0.12(-0.68%) |
Jun 21, 2019 | 17.87 | 17.97 | 17.68 | 17.81 | 83,262 | -0.22(-1.24%) |
Jun 20, 2019 | 18.24 | 18.24 | 17.96 | 18.03 | 77,983 | -0.05(-0.26%) |
Jun 19, 2019 | 17.36 | 18.11 | 17.35 | 18.08 | 70,717 | +0.06(+0.31%) |
Jun 18, 2019 | 18.15 | 18.50 | 17.99 | 18.02 | 52,590 | -0.06(-0.31%) |
Jun 17, 2019 | 18.23 | 18.34 | 18.02 | 18.08 | 41,981 | -0.11(-0.61%) |
Jun 14, 2019 | 17.90 | 18.32 | 17.85 | 18.19 | 49,356 | +0.23(+1.30%) |
Jun 13, 2019 | 17.74 | 18.02 | 17.64 | 17.96 | 86,584 | +0.42(+2.39%) |
Jun 12, 2019 | 17.31 | 17.71 | 17.27 | 17.54 | 66,804 | +0.20(+1.13%) |
Jun 11, 2019 | 17.71 | 17.84 | 17.26 | 17.34 | 90,295 | -0.27(-1.53%) |
Jun 10, 2019 | 17.51 | 17.90 | 17.50 | 17.61 | 102,971 | +0.09(+0.53%) |
Jun 07, 2019 | 17.59 | 17.73 | 17.24 | 17.52 | 106,224 | +0.06(+0.32%) |
Jun 06, 2019 | 17.51 | 17.57 | 17.31 | 17.47 | 93,142 | -0.05(-0.27%) |
Jun 05, 2019 | 17.70 | 18.02 | 17.25 | 17.51 | 84,487 | -0.17(-0.95%) |
Jun 04, 2019 | 17.24 | 17.75 | 17.22 | 17.68 | 74,175 | +0.56(+3.27%) |