Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.36 | 17.38 | 17.08 | 17.17 | 1,511,077 | +0.02(+0.11%) |
Aug 29, 2019 | 17.15 | 17.34 | 17.08 | 17.15 | 2,410,248 | +0.40(+2.37%) |
Aug 28, 2019 | 16.68 | 16.88 | 16.60 | 16.75 | 2,462,135 | -0.17(-1.03%) |
Aug 27, 2019 | 17.07 | 17.15 | 16.84 | 16.93 | 1,830,517 | +0.01(+0.06%) |
Aug 26, 2019 | 16.84 | 17.10 | 16.75 | 16.92 | 3,336,694 | +0.31(+1.87%) |
Aug 23, 2019 | 16.96 | 17.28 | 16.52 | 16.61 | 4,560,139 | -0.89(-5.10%) |
Aug 22, 2019 | 17.62 | 17.68 | 17.44 | 17.50 | 1,196,573 | -0.14(-0.77%) |
Aug 21, 2019 | 17.78 | 17.78 | 17.57 | 17.63 | 1,069,331 | +0.20(+1.17%) |
Aug 20, 2019 | 17.51 | 17.59 | 17.39 | 17.43 | 1,220,975 | -0.03(-0.17%) |
Aug 19, 2019 | 17.49 | 17.60 | 17.38 | 17.46 | 1,520,507 | +0.48(+2.86%) |
Aug 16, 2019 | 16.77 | 17.11 | 16.76 | 16.97 | 2,111,920 | +0.21(+1.27%) |
Aug 15, 2019 | 16.59 | 16.82 | 16.52 | 16.76 | 1,918,583 | +0.12(+0.70%) |
Aug 14, 2019 | 16.93 | 17.04 | 16.55 | 16.64 | 1,737,355 | -0.92(-5.25%) |
Aug 13, 2019 | 16.87 | 17.69 | 16.78 | 17.57 | 2,198,910 | +0.54(+3.19%) |
Aug 12, 2019 | 17.09 | 17.17 | 16.91 | 17.02 | 1,079,427 | -0.17(-1.02%) |
Aug 09, 2019 | 17.24 | 17.32 | 16.93 | 17.20 | 2,715,753 | +0.16(+0.97%) |
Aug 08, 2019 | 16.88 | 17.11 | 16.80 | 17.03 | 1,766,612 | +0.48(+2.93%) |
Aug 07, 2019 | 16.34 | 16.62 | 16.31 | 16.55 | 1,505,605 | +0.12(+0.71%) |
Aug 06, 2019 | 16.51 | 16.62 | 16.29 | 16.43 | 1,971,476 | +0.12(+0.71%) |
Aug 05, 2019 | 16.55 | 16.59 | 16.16 | 16.31 | 2,539,337 | -0.71(-4.16%) |
Aug 02, 2019 | 17.20 | 17.22 | 16.91 | 17.02 | 3,545,881 | -0.41(-2.34%) |
Aug 01, 2019 | 17.84 | 18.24 | 17.13 | 17.43 | 3,064,758 | -0.27(-1.53%) |
Jul 31, 2019 | 18.22 | 18.22 | 17.56 | 17.70 | 3,002,515 | -0.39(-2.14%) |
Jul 30, 2019 | 18.04 | 18.14 | 17.93 | 18.09 | 1,943,759 | -0.44(-2.36%) |
Jul 29, 2019 | 18.49 | 18.54 | 18.28 | 18.53 | 3,188,668 | -0.05(-0.26%) |
Jul 26, 2019 | 18.83 | 18.84 | 18.54 | 18.57 | 2,914,831 | +0.13(+0.68%) |
Jul 25, 2019 | 18.81 | 18.83 | 18.27 | 18.45 | 5,157,166 | -0.42(-2.21%) |
Jul 24, 2019 | 18.78 | 19.09 | 18.76 | 18.87 | 5,354,684 | +0.41(+2.21%) |
Jul 23, 2019 | 18.45 | 18.49 | 18.30 | 18.46 | 2,413,236 | +0.45(+2.48%) |
Jul 22, 2019 | 17.96 | 18.12 | 17.91 | 18.01 | 2,381,720 | +0.37(+2.09%) |
Jul 19, 2019 | 17.73 | 17.81 | 17.59 | 17.64 | 1,868,098 | +0.11(+0.61%) |
Jul 18, 2019 | 17.25 | 17.61 | 17.25 | 17.54 | 3,248,201 | +0.29(+1.69%) |
Jul 17, 2019 | 17.36 | 17.38 | 17.19 | 17.25 | 2,265,845 | +0.11(+0.62%) |
Jul 16, 2019 | 17.09 | 17.28 | 17.00 | 17.14 | 1,318,949 | -0.13(-0.73%) |
Jul 15, 2019 | 17.35 | 17.41 | 17.15 | 17.27 | 1,397,970 | -0.06(-0.34%) |
Jul 12, 2019 | 17.18 | 17.34 | 17.16 | 17.32 | 1,154,880 | +0.20(+1.19%) |
Jul 11, 2019 | 17.20 | 17.24 | 16.99 | 17.12 | 3,713,297 | -0.01(-0.06%) |
Jul 10, 2019 | 17.27 | 17.41 | 17.06 | 17.13 | 2,248,612 | +0.18(+1.09%) |
Jul 09, 2019 | 16.66 | 16.96 | 16.66 | 16.95 | 2,218,006 | -0.03(-0.17%) |
Jul 08, 2019 | 17.03 | 17.05 | 16.86 | 16.97 | 1,825,496 | -0.18(-1.07%) |
Jul 05, 2019 | 17.20 | 17.21 | 17.03 | 17.16 | 2,627,399 | -0.31(-1.78%) |
Jul 03, 2019 | 17.50 | 17.53 | 17.42 | 17.47 | 2,745,238 | -0.01(-0.06%) |
Jul 02, 2019 | 17.68 | 17.71 | 17.39 | 17.48 | 5,179,206 | -0.32(-1.80%) |
Jul 01, 2019 | 18.12 | 18.16 | 17.65 | 17.80 | 6,712,919 | +0.71(+4.14%) |
Jun 28, 2019 | 17.24 | 17.30 | 17.08 | 17.09 | 5,161,188 | +0.11(+0.63%) |
Jun 27, 2019 | 16.95 | 17.02 | 16.88 | 16.98 | 1,553,540 | +0.38(+2.28%) |
Jun 26, 2019 | 16.87 | 16.92 | 16.58 | 16.61 | 2,892,026 | +0.51(+3.19%) |
Jun 25, 2019 | 16.55 | 16.57 | 16.07 | 16.09 | 3,322,023 | -0.42(-2.53%) |
Jun 24, 2019 | 16.44 | 16.61 | 16.39 | 16.51 | 1,982,788 | +0.04(+0.24%) |
Jun 21, 2019 | 16.39 | 16.53 | 16.31 | 16.47 | 2,722,351 | -0.16(-0.99%) |
Jun 20, 2019 | 16.80 | 16.81 | 16.47 | 16.64 | 4,938,473 | +0.55(+3.44%) |
Jun 19, 2019 | 16.20 | 16.23 | 15.99 | 16.08 | 3,476,884 | +0.46(+2.92%) |
Jun 18, 2019 | 15.15 | 15.81 | 15.13 | 15.63 | 5,626,320 | +0.50(+3.34%) |
Jun 17, 2019 | 15.37 | 15.44 | 15.09 | 15.12 | 3,114,699 | -0.16(-1.02%) |
Jun 14, 2019 | 15.28 | 15.34 | 15.17 | 15.28 | 2,296,206 | -0.71(-4.41%) |
Jun 13, 2019 | 15.87 | 15.99 | 15.77 | 15.98 | 1,921,266 | +0.24(+1.53%) |
Jun 12, 2019 | 16.09 | 16.09 | 15.73 | 15.74 | 2,294,120 | -0.38(-2.34%) |
Jun 11, 2019 | 16.36 | 16.39 | 16.01 | 16.12 | 2,604,740 | +0.33(+2.08%) |
Jun 10, 2019 | 15.75 | 15.99 | 15.70 | 15.79 | 4,576,540 | -0.17(-1.09%) |
Jun 07, 2019 | 15.31 | 16.54 | 15.23 | 15.96 | 7,367,772 | +0.86(+5.69%) |
Jun 06, 2019 | 15.09 | 15.18 | 14.91 | 15.10 | 1,773,342 | +0.01(+0.06%) |
Jun 05, 2019 | 15.40 | 15.44 | 15.02 | 15.09 | 3,749,675 | -0.35(-2.25%) |
Jun 04, 2019 | 15.11 | 15.45 | 14.99 | 15.44 | 3,099,964 | +0.79(+5.41%) |