Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.32 | 18.32 | 17.60 | 17.79 | 15,730 | -0.44(-2.44%) |
Aug 29, 2019 | 18.00 | 18.47 | 18.00 | 18.24 | 22,254 | +0.38(+2.15%) |
Aug 28, 2019 | 17.57 | 18.08 | 17.29 | 17.85 | 19,780 | +0.20(+1.13%) |
Aug 27, 2019 | 17.93 | 18.23 | 17.48 | 17.65 | 23,588 | -0.19(-1.07%) |
Aug 26, 2019 | 17.77 | 17.85 | 17.54 | 17.85 | 19,140 | +0.28(+1.59%) |
Aug 23, 2019 | 18.09 | 18.91 | 17.50 | 17.57 | 40,876 | -0.50(-2.75%) |
Aug 22, 2019 | 18.52 | 18.63 | 18.04 | 18.06 | 147,352 | -0.44(-2.35%) |
Aug 21, 2019 | 18.06 | 18.51 | 17.99 | 18.50 | 26,477 | +0.32(+1.77%) |
Aug 20, 2019 | 18.51 | 18.55 | 18.02 | 18.18 | 14,367 | -0.50(-2.66%) |
Aug 19, 2019 | 18.76 | 18.78 | 18.48 | 18.67 | 15,474 | +0.11(+0.61%) |
Aug 16, 2019 | 18.12 | 18.57 | 18.02 | 18.56 | 42,598 | +0.56(+3.10%) |
Aug 15, 2019 | 18.13 | 18.25 | 17.92 | 18.00 | 36,187 | -0.05(-0.29%) |
Aug 14, 2019 | 18.49 | 18.49 | 17.98 | 18.05 | 19,547 | -0.68(-3.63%) |
Aug 13, 2019 | 18.51 | 18.93 | 18.51 | 18.73 | 10,754 | -0.03(-0.14%) |
Aug 12, 2019 | 18.47 | 18.89 | 18.34 | 18.76 | 30,836 | +0.17(+0.94%) |
Aug 09, 2019 | 19.11 | 19.11 | 18.54 | 18.59 | 30,197 | +0.21(+1.14%) |
Aug 08, 2019 | 18.20 | 18.61 | 18.20 | 18.38 | 25,523 | +0.32(+1.79%) |
Aug 07, 2019 | 17.99 | 18.33 | 17.95 | 18.05 | 21,724 | -0.09(-0.48%) |
Aug 06, 2019 | 17.99 | 18.30 | 17.74 | 18.14 | 42,475 | +0.17(+0.92%) |
Aug 05, 2019 | 18.21 | 18.21 | 17.80 | 17.98 | 34,934 | -0.42(-2.27%) |
Aug 02, 2019 | 18.48 | 18.58 | 18.31 | 18.39 | 19,978 | -0.17(-0.94%) |
Aug 01, 2019 | 19.42 | 19.54 | 18.52 | 18.57 | 70,323 | -0.74(-3.83%) |
Jul 31, 2019 | 19.11 | 19.64 | 19.11 | 19.31 | 66,823 | +0.20(+1.05%) |
Jul 30, 2019 | 19.04 | 19.33 | 18.97 | 19.11 | 61,296 | +0.00(+0.00%) |
Jul 29, 2019 | 19.22 | 19.26 | 19.09 | 19.11 | 35,212 | -0.14(-0.72%) |
Jul 26, 2019 | 19.25 | 19.38 | 18.51 | 19.25 | 71,533 | +0.41(+2.17%) |
Jul 25, 2019 | 19.25 | 19.25 | 18.83 | 18.84 | 25,446 | -0.37(-1.95%) |
Jul 24, 2019 | 18.75 | 19.33 | 18.65 | 19.21 | 15,382 | +0.51(+2.75%) |
Jul 23, 2019 | 18.96 | 18.96 | 18.69 | 18.70 | 20,229 | -0.29(-1.51%) |
Jul 22, 2019 | 18.60 | 19.10 | 18.60 | 18.99 | 40,712 | +0.34(+1.82%) |
Jul 19, 2019 | 18.45 | 18.72 | 18.45 | 18.65 | 38,085 | +0.08(+0.42%) |
Jul 18, 2019 | 18.54 | 18.61 | 18.48 | 18.57 | 15,623 | +0.16(+0.89%) |
Jul 17, 2019 | 18.35 | 18.48 | 18.22 | 18.40 | 75,797 | +0.01(+0.05%) |
Jul 16, 2019 | 18.56 | 18.59 | 18.30 | 18.40 | 52,692 | -0.26(-1.39%) |
Jul 15, 2019 | 18.78 | 18.78 | 18.56 | 18.66 | 18,825 | +0.01(+0.05%) |
Jul 12, 2019 | 18.79 | 18.89 | 18.65 | 18.65 | 36,354 | -0.13(-0.69%) |
Jul 11, 2019 | 18.72 | 18.91 | 18.53 | 18.78 | 21,154 | +0.09(+0.46%) |
Jul 10, 2019 | 18.83 | 18.93 | 18.69 | 18.69 | 26,895 | -0.33(-1.73%) |
Jul 09, 2019 | 18.66 | 19.02 | 18.59 | 19.02 | 25,368 | +0.16(+0.83%) |
Jul 08, 2019 | 18.66 | 18.88 | 18.65 | 18.86 | 21,347 | -0.33(-1.72%) |
Jul 05, 2019 | 18.99 | 19.19 | 18.97 | 19.19 | 18,581 | +0.11(+0.59%) |
Jul 03, 2019 | 19.06 | 19.13 | 18.89 | 19.08 | 6,924 | +0.02(+0.09%) |
Jul 02, 2019 | 19.29 | 19.29 | 18.91 | 19.06 | 27,958 | -0.36(-1.83%) |
Jul 01, 2019 | 19.42 | 19.42 | 19.20 | 19.42 | 42,602 | -0.03(-0.18%) |
Jun 28, 2019 | 18.79 | 19.50 | 18.79 | 19.45 | 400,938 | +0.56(+2.98%) |
Jun 27, 2019 | 18.78 | 19.04 | 18.76 | 18.89 | 39,769 | +0.01(+0.05%) |
Jun 26, 2019 | 18.85 | 19.15 | 18.76 | 18.88 | 32,918 | +0.12(+0.65%) |
Jun 25, 2019 | 18.85 | 19.08 | 18.69 | 18.76 | 31,369 | -0.12(-0.64%) |
Jun 24, 2019 | 18.73 | 19.22 | 18.68 | 18.88 | 61,593 | -0.02(-0.09%) |
Jun 21, 2019 | 19.14 | 19.22 | 18.85 | 18.90 | 78,941 | -0.33(-1.71%) |
Jun 20, 2019 | 19.11 | 19.37 | 18.96 | 19.23 | 76,121 | +0.23(+1.19%) |
Jun 19, 2019 | 18.87 | 19.31 | 18.84 | 19.00 | 44,784 | +0.17(+0.92%) |
Jun 18, 2019 | 18.75 | 18.94 | 18.73 | 18.83 | 19,101 | -0.02(-0.09%) |
Jun 17, 2019 | 18.66 | 19.08 | 18.66 | 18.85 | 30,825 | +0.04(+0.23%) |
Jun 14, 2019 | 19.08 | 19.08 | 18.43 | 18.80 | 23,543 | -0.36(-1.85%) |
Jun 13, 2019 | 18.11 | 19.18 | 18.11 | 19.16 | 54,145 | +0.63(+3.41%) |
Jun 12, 2019 | 18.65 | 18.72 | 18.40 | 18.53 | 90,797 | -0.25(-1.34%) |
Jun 11, 2019 | 18.88 | 19.04 | 18.41 | 18.78 | 20,293 | -0.10(-0.55%) |
Jun 10, 2019 | 18.51 | 18.90 | 17.81 | 18.88 | 49,702 | +0.54(+2.93%) |
Jun 07, 2019 | 18.55 | 18.75 | 18.23 | 18.34 | 26,659 | -0.17(-0.94%) |
Jun 06, 2019 | 18.48 | 18.79 | 18.14 | 18.52 | 36,098 | +0.03(+0.19%) |
Jun 05, 2019 | 18.99 | 18.99 | 18.44 | 18.48 | 27,692 | -0.56(-2.96%) |
Jun 04, 2019 | 18.59 | 19.17 | 18.59 | 19.04 | 18,683 | +0.32(+1.71%) |