Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.26 | 18.40 | 18.26 | 18.40 | 974 | +0.06(+0.31%) |
Aug 29, 2019 | 18.35 | 18.40 | 18.35 | 18.35 | 2,089 | +0.04(+0.20%) |
Aug 28, 2019 | 18.31 | 18.31 | 18.25 | 18.31 | 2,878 | -0.07(-0.38%) |
Aug 27, 2019 | 18.37 | 18.39 | 18.37 | 18.38 | 1,680 | +0.01(+0.03%) |
Aug 26, 2019 | 18.27 | 18.38 | 18.27 | 18.37 | 1,187 | +0.06(+0.35%) |
Aug 23, 2019 | 18.31 | 18.32 | 18.24 | 18.31 | 3,760 | +0.04(+0.20%) |
Aug 22, 2019 | 18.25 | 18.28 | 18.22 | 18.27 | 8,468 | +0.04(+0.21%) |
Aug 21, 2019 | 18.20 | 18.24 | 18.16 | 18.24 | 1,618 | +0.02(+0.11%) |
Aug 20, 2019 | 18.14 | 18.22 | 18.14 | 18.22 | 1,184 | -0.01(-0.07%) |
Aug 19, 2019 | 18.14 | 18.23 | 18.14 | 18.23 | 910 | +0.03(+0.19%) |
Aug 16, 2019 | 18.14 | 18.24 | 18.14 | 18.19 | 1,120 | +0.05(+0.28%) |
Aug 15, 2019 | 18.13 | 18.26 | 18.13 | 18.14 | 2,075 | -0.11(-0.60%) |
Aug 14, 2019 | 18.19 | 18.25 | 18.14 | 18.25 | 6,950 | -0.03(-0.18%) |
Aug 12, 2019 | 18.29 | 18.29 | 18.29 | 0 | +0.16(+0.91%) | |
Aug 09, 2019 | 18.24 | 18.24 | 18.12 | 18.12 | 3,781 | -0.01(-0.08%) |
Aug 08, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 560 | -0.13(-0.73%) |
Aug 07, 2019 | 18.17 | 18.27 | 18.17 | 18.27 | 532 | +0.02(+0.11%) |
Aug 06, 2019 | 18.26 | 18.27 | 18.15 | 18.25 | 3,528 | +0.00(+0.00%) |
Aug 05, 2019 | 18.25 | 18.25 | 18.14 | 18.25 | 1,648 | -0.00(-0.00%) |
Aug 02, 2019 | 18.27 | 18.27 | 18.15 | 18.25 | 1,680 | +0.04(+0.24%) |
Aug 01, 2019 | 18.07 | 18.26 | 18.07 | 18.21 | 5,871 | -0.04(-0.20%) |
Jul 31, 2019 | 18.07 | 18.24 | 18.07 | 18.24 | 2,136 | +0.07(+0.39%) |
Jul 30, 2019 | 18.10 | 18.17 | 18.10 | 18.17 | 763 | +0.00(+0.00%) |
Jul 29, 2019 | 18.14 | 18.18 | 18.14 | 18.17 | 8,522 | -0.04(-0.20%) |
Jul 26, 2019 | 18.21 | 18.21 | 18.21 | 28 | +0.00(+0.00%) | |
Jul 25, 2019 | 18.27 | 18.27 | 18.09 | 18.21 | 3,223 | +0.06(+0.36%) |
Jul 24, 2019 | 18.11 | 18.14 | 18.11 | 18.14 | 5,090 | -0.00(-0.00%) |
Jul 23, 2019 | 18.18 | 18.19 | 18.07 | 18.14 | 1,382 | +0.11(+0.60%) |
Jul 22, 2019 | 18.12 | 18.12 | 18.01 | 18.04 | 2,992 | -0.07(-0.39%) |
Jul 19, 2019 | 18.12 | 18.20 | 18.11 | 18.11 | 7,322 | +0.04(+0.24%) |
Jul 18, 2019 | 18.10 | 18.16 | 17.99 | 18.07 | 5,431 | -0.04(-0.24%) |
Jul 17, 2019 | 18.00 | 18.15 | 17.99 | 18.11 | 4,925 | +0.04(+0.20%) |
Jul 16, 2019 | 18.11 | 18.11 | 18.07 | 18.07 | 3,355 | -0.09(-0.47%) |
Jul 15, 2019 | 18.17 | 18.17 | 18.08 | 18.16 | 4,952 | -0.01(-0.03%) |
Jul 12, 2019 | 18.11 | 18.16 | 17.99 | 18.16 | 3,942 | +0.00(+0.01%) |
Jul 11, 2019 | 18.00 | 18.17 | 18.00 | 18.16 | 1,932 | +0.05(+0.26%) |
Jul 10, 2019 | 18.11 | 18.12 | 18.11 | 18.12 | 2,578 | +0.05(+0.25%) |
Jul 09, 2019 | 18.08 | 18.09 | 18.01 | 18.07 | 3,450 | -0.00(-0.01%) |
Jul 08, 2019 | 17.96 | 18.10 | 17.96 | 18.07 | 7,792 | +0.04(+0.24%) |
Jul 05, 2019 | 17.99 | 18.07 | 17.95 | 18.03 | 6,900 | -0.02(-0.10%) |
Jul 03, 2019 | 18.07 | 18.07 | 18.05 | 18.05 | 1,126 | -0.03(-0.18%) |
Jul 02, 2019 | 18.08 | 18.08 | 18.08 | 1 | +0.00(+0.00%) | |
Jul 01, 2019 | 18.12 | 18.12 | 17.97 | 18.08 | 2,498 | +0.11(+0.63%) |
Jun 28, 2019 | 17.97 | 18.02 | 17.97 | 17.97 | 4,928 | +0.00(+0.00%) |
Jun 27, 2019 | 17.95 | 17.99 | 17.93 | 17.97 | 7,188 | +0.01(+0.04%) |
Jun 26, 2019 | 17.97 | 17.97 | 17.96 | 17.96 | 1,685 | -0.01(-0.07%) |
Jun 25, 2019 | 17.95 | 17.99 | 17.90 | 17.97 | 3,597 | +0.03(+0.17%) |
Jun 24, 2019 | 17.98 | 17.98 | 17.94 | 17.94 | 1,102 | +0.00(+0.01%) |
Jun 21, 2019 | 17.96 | 17.96 | 17.93 | 17.94 | 2,534 | -0.03(-0.16%) |
Jun 20, 2019 | 17.89 | 17.99 | 17.89 | 17.97 | 2,654 | +0.04(+0.21%) |
Jun 19, 2019 | 17.92 | 17.94 | 17.87 | 17.93 | 6,424 | +0.03(+0.15%) |
Jun 18, 2019 | 17.90 | 17.94 | 17.87 | 17.90 | 4,852 | -0.05(-0.31%) |
Jun 17, 2019 | 17.90 | 17.96 | 17.90 | 17.96 | 4,786 | -0.00(-0.01%) |
Jun 14, 2019 | 17.90 | 17.96 | 17.89 | 17.96 | 13,735 | +0.06(+0.35%) |
Jun 13, 2019 | 17.94 | 17.95 | 17.90 | 17.90 | 7,745 | -0.04(-0.24%) |
Jun 12, 2019 | 17.96 | 17.96 | 17.92 | 17.94 | 3,819 | -0.03(-0.16%) |
Jun 11, 2019 | 17.92 | 17.97 | 17.92 | 17.97 | 3,783 | +0.09(+0.51%) |
Jun 10, 2019 | 17.88 | 17.92 | 17.87 | 17.87 | 9,527 | +0.01(+0.04%) |
Jun 07, 2019 | 17.85 | 17.87 | 17.82 | 17.87 | 9,912 | +0.01(+0.04%) |
Jun 06, 2019 | 17.85 | 17.92 | 17.80 | 17.86 | 9,966 | +0.01(+0.06%) |
Jun 05, 2019 | 17.88 | 17.94 | 17.84 | 17.85 | 16,931 | -0.04(-0.22%) |
Jun 04, 2019 | 17.92 | 17.94 | 17.87 | 17.89 | 8,483 | -0.06(-0.35%) |