Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.87 | 20.24 | 19.65 | 19.76 | 440,977 | +0.02(+0.12%) |
Aug 29, 2019 | 19.67 | 19.90 | 19.43 | 19.74 | 345,321 | +0.40(+2.06%) |
Aug 28, 2019 | 19.32 | 19.67 | 18.94 | 19.34 | 564,999 | -0.02(-0.12%) |
Aug 27, 2019 | 18.73 | 19.55 | 18.58 | 19.36 | 606,302 | +0.66(+3.52%) |
Aug 26, 2019 | 18.86 | 19.10 | 18.49 | 18.70 | 439,711 | +0.25(+1.35%) |
Aug 23, 2019 | 18.89 | 19.61 | 18.30 | 18.45 | 1,046,994 | -0.58(-3.04%) |
Aug 22, 2019 | 18.37 | 19.13 | 17.94 | 19.03 | 693,258 | +0.56(+3.05%) |
Aug 21, 2019 | 18.49 | 18.87 | 18.04 | 18.47 | 635,671 | +0.17(+0.92%) |
Aug 20, 2019 | 18.39 | 18.62 | 17.68 | 18.30 | 809,001 | -0.25(-1.34%) |
Aug 19, 2019 | 16.43 | 19.20 | 16.31 | 18.55 | 2,504,201 | +3.21(+20.90%) |
Aug 16, 2019 | 15.05 | 15.36 | 14.96 | 15.34 | 481,754 | +0.38(+2.52%) |
Aug 15, 2019 | 15.09 | 15.30 | 14.63 | 14.97 | 271,471 | -0.12(-0.80%) |
Aug 14, 2019 | 15.06 | 15.35 | 15.04 | 15.09 | 253,683 | -0.29(-1.88%) |
Aug 13, 2019 | 15.04 | 15.58 | 14.89 | 15.38 | 389,929 | +0.37(+2.46%) |
Aug 12, 2019 | 16.08 | 16.08 | 14.89 | 15.01 | 390,661 | -1.16(-7.16%) |
Aug 09, 2019 | 16.03 | 16.25 | 15.64 | 16.16 | 182,026 | +0.01(+0.05%) |
Aug 08, 2019 | 16.26 | 16.42 | 16.05 | 16.16 | 245,332 | +0.05(+0.30%) |
Aug 07, 2019 | 15.70 | 16.16 | 15.62 | 16.11 | 218,857 | +0.29(+1.83%) |
Aug 06, 2019 | 15.68 | 15.94 | 15.56 | 15.82 | 206,881 | +0.29(+1.86%) |
Aug 05, 2019 | 15.89 | 16.40 | 15.47 | 15.53 | 397,928 | -0.59(-3.69%) |
Aug 02, 2019 | 16.73 | 17.11 | 16.07 | 16.12 | 698,120 | -1.00(-5.82%) |
Aug 01, 2019 | 17.68 | 18.12 | 17.02 | 17.12 | 695,058 | -0.54(-3.05%) |
Jul 31, 2019 | 17.03 | 17.68 | 16.91 | 17.66 | 459,811 | +0.66(+3.88%) |
Jul 30, 2019 | 16.75 | 17.18 | 16.73 | 17.00 | 174,424 | +0.04(+0.24%) |
Jul 29, 2019 | 17.70 | 17.71 | 16.89 | 16.96 | 730,418 | -0.85(-4.78%) |
Jul 26, 2019 | 17.26 | 18.01 | 17.21 | 17.81 | 775,634 | +0.70(+4.09%) |
Jul 25, 2019 | 16.48 | 17.26 | 16.44 | 17.11 | 723,273 | +0.63(+3.85%) |
Jul 24, 2019 | 16.56 | 16.58 | 16.11 | 16.48 | 262,849 | -0.14(-0.82%) |
Jul 23, 2019 | 15.71 | 16.80 | 15.51 | 16.61 | 460,916 | +0.81(+5.14%) |
Jul 22, 2019 | 15.89 | 15.99 | 15.62 | 15.80 | 249,275 | -0.01(-0.05%) |
Jul 19, 2019 | 15.81 | 15.97 | 15.73 | 15.81 | 139,101 | -0.02(-0.10%) |
Jul 18, 2019 | 15.97 | 16.16 | 15.77 | 15.83 | 176,835 | -0.10(-0.61%) |
Jul 17, 2019 | 16.05 | 16.07 | 15.64 | 15.92 | 301,271 | -0.17(-1.05%) |
Jul 16, 2019 | 16.49 | 16.55 | 16.02 | 16.09 | 223,352 | -0.42(-2.53%) |
Jul 15, 2019 | 16.25 | 16.55 | 16.21 | 16.51 | 223,842 | +0.27(+1.68%) |
Jul 12, 2019 | 16.23 | 16.27 | 16.07 | 16.24 | 190,487 | -0.01(-0.05%) |
Jul 11, 2019 | 16.44 | 16.50 | 16.18 | 16.24 | 215,601 | -0.14(-0.83%) |
Jul 10, 2019 | 16.30 | 16.53 | 16.28 | 16.38 | 195,711 | +0.13(+0.79%) |
Jul 09, 2019 | 16.16 | 16.54 | 15.87 | 16.25 | 275,295 | +0.10(+0.65%) |
Jul 08, 2019 | 16.18 | 16.52 | 16.11 | 16.15 | 240,833 | -0.10(-0.59%) |
Jul 05, 2019 | 15.87 | 16.38 | 15.87 | 16.24 | 236,522 | +0.21(+1.30%) |
Jul 03, 2019 | 15.91 | 16.09 | 15.68 | 16.03 | 118,323 | +0.23(+1.48%) |
Jul 02, 2019 | 15.67 | 15.86 | 15.41 | 15.80 | 187,718 | +0.11(+0.72%) |
Jul 01, 2019 | 15.87 | 16.11 | 15.64 | 15.69 | 256,598 | -0.04(-0.26%) |
Jun 28, 2019 | 16.08 | 16.11 | 15.54 | 15.73 | 240,379 | -0.36(-2.25%) |
Jun 27, 2019 | 16.27 | 16.41 | 15.87 | 16.09 | 224,899 | -0.23(-1.38%) |
Jun 26, 2019 | 15.95 | 16.46 | 15.88 | 16.32 | 325,564 | +0.46(+2.89%) |
Jun 25, 2019 | 16.33 | 16.40 | 15.77 | 15.86 | 257,161 | -0.59(-3.57%) |
Jun 24, 2019 | 16.72 | 16.73 | 16.16 | 16.44 | 441,620 | -0.24(-1.44%) |
Jun 21, 2019 | 16.03 | 16.80 | 15.92 | 16.69 | 555,784 | +0.54(+3.34%) |
Jun 20, 2019 | 16.18 | 16.65 | 16.03 | 16.15 | 692,402 | -0.06(-0.35%) |
Jun 19, 2019 | 15.42 | 16.27 | 15.28 | 16.20 | 483,277 | +0.78(+5.05%) |
Jun 18, 2019 | 14.93 | 15.62 | 14.91 | 15.42 | 290,875 | +0.56(+3.79%) |
Jun 17, 2019 | 15.38 | 15.39 | 14.77 | 14.86 | 205,647 | -0.58(-3.75%) |
Jun 14, 2019 | 15.21 | 15.61 | 15.15 | 15.44 | 401,005 | +0.08(+0.52%) |
Jun 13, 2019 | 15.15 | 15.37 | 15.13 | 15.36 | 233,014 | +0.20(+1.33%) |
Jun 12, 2019 | 15.41 | 15.42 | 14.96 | 15.16 | 377,760 | -0.28(-1.82%) |
Jun 11, 2019 | 15.12 | 15.50 | 15.09 | 15.44 | 471,683 | +0.45(+3.00%) |
Jun 10, 2019 | 14.31 | 15.21 | 14.31 | 14.99 | 795,621 | +0.76(+5.31%) |
Jun 07, 2019 | 13.86 | 14.36 | 13.81 | 14.23 | 415,562 | +0.44(+3.20%) |
Jun 06, 2019 | 13.97 | 14.07 | 13.74 | 13.79 | 334,295 | -0.18(-1.27%) |
Jun 05, 2019 | 13.85 | 14.07 | 13.70 | 13.97 | 201,129 | +0.07(+0.52%) |
Jun 04, 2019 | 13.75 | 13.95 | 13.57 | 13.90 | 321,669 | +0.29(+2.13%) |