Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.78 | 16.92 | 16.78 | 16.88 | 119,064 | +0.14(+0.84%) |
Aug 29, 2019 | 16.63 | 16.74 | 16.63 | 16.74 | 97,644 | +0.12(+0.73%) |
Aug 28, 2019 | 16.50 | 16.63 | 16.49 | 16.62 | 120,374 | +0.12(+0.73%) |
Aug 27, 2019 | 16.44 | 16.60 | 16.37 | 16.50 | 97,038 | +0.08(+0.49%) |
Aug 26, 2019 | 16.42 | 16.44 | 16.30 | 16.42 | 69,841 | +0.05(+0.33%) |
Aug 23, 2019 | 16.50 | 16.56 | 16.34 | 16.37 | 81,363 | -0.15(-0.93%) |
Aug 22, 2019 | 16.47 | 16.59 | 16.44 | 16.52 | 68,042 | +0.05(+0.29%) |
Aug 21, 2019 | 16.44 | 16.61 | 16.38 | 16.47 | 98,353 | +0.08(+0.49%) |
Aug 20, 2019 | 16.35 | 16.44 | 16.22 | 16.39 | 66,652 | +0.07(+0.45%) |
Aug 19, 2019 | 16.24 | 16.37 | 16.23 | 16.32 | 85,906 | +0.13(+0.79%) |
Aug 16, 2019 | 16.13 | 16.26 | 16.08 | 16.19 | 71,975 | +0.19(+1.17%) |
Aug 15, 2019 | 16.17 | 16.21 | 15.96 | 16.00 | 69,329 | -0.14(-0.87%) |
Aug 14, 2019 | 16.26 | 16.31 | 16.00 | 16.15 | 102,101 | -0.23(-1.39%) |
Aug 13, 2019 | 16.31 | 16.44 | 16.31 | 16.37 | 58,641 | +0.03(+0.21%) |
Aug 12, 2019 | 16.56 | 16.59 | 16.31 | 16.34 | 53,660 | -0.24(-1.46%) |
Aug 09, 2019 | 16.67 | 16.69 | 16.51 | 16.58 | 31,889 | -0.09(-0.56%) |
Aug 08, 2019 | 16.51 | 16.77 | 16.49 | 16.68 | 106,974 | +0.19(+1.14%) |
Aug 07, 2019 | 16.45 | 16.57 | 16.35 | 16.49 | 81,699 | +0.00(+0.00%) |
Aug 06, 2019 | 16.38 | 16.61 | 16.21 | 16.49 | 120,937 | +0.15(+0.90%) |
Aug 05, 2019 | 16.51 | 16.70 | 16.24 | 16.34 | 162,304 | -0.41(-2.44%) |
Aug 02, 2019 | 16.78 | 16.81 | 16.71 | 16.75 | 109,676 | -0.03(-0.20%) |
Aug 01, 2019 | 16.91 | 16.92 | 16.76 | 16.78 | 109,501 | -0.11(-0.64%) |
Jul 31, 2019 | 16.98 | 16.98 | 16.85 | 16.89 | 146,422 | -0.12(-0.71%) |
Jul 30, 2019 | 16.98 | 17.07 | 16.94 | 17.01 | 200,033 | +0.06(+0.36%) |
Jul 29, 2019 | 17.12 | 17.30 | 16.88 | 16.95 | 350,913 | -0.16(-0.94%) |
Jul 26, 2019 | 16.84 | 17.21 | 16.81 | 17.11 | 507,252 | +0.32(+1.88%) |
Jul 25, 2019 | 16.89 | 16.90 | 16.72 | 16.80 | 329,934 | -0.03(-0.16%) |
Jul 24, 2019 | 16.80 | 16.89 | 16.74 | 16.82 | 99,504 | +0.02(+0.12%) |
Jul 23, 2019 | 16.75 | 16.81 | 16.70 | 16.80 | 118,016 | +0.05(+0.32%) |
Jul 22, 2019 | 16.71 | 16.76 | 16.68 | 16.75 | 83,672 | +0.07(+0.44%) |
Jul 19, 2019 | 16.71 | 16.78 | 16.63 | 16.68 | 192,082 | -0.01(-0.04%) |
Jul 18, 2019 | 16.47 | 16.81 | 16.35 | 16.68 | 668,338 | +0.28(+1.68%) |
Jul 17, 2019 | 16.54 | 16.61 | 16.39 | 16.41 | 53,559 | -0.10(-0.61%) |
Jul 16, 2019 | 16.62 | 16.62 | 16.40 | 16.51 | 46,935 | -0.11(-0.65%) |
Jul 15, 2019 | 16.49 | 16.84 | 16.47 | 16.62 | 82,230 | +0.13(+0.77%) |
Jul 12, 2019 | 16.49 | 16.64 | 16.36 | 16.49 | 72,720 | -0.01(-0.04%) |
Jul 11, 2019 | 16.05 | 16.61 | 15.97 | 16.49 | 73,557 | +0.37(+2.29%) |
Jul 10, 2019 | 16.02 | 16.37 | 15.88 | 16.13 | 93,594 | +0.13(+0.84%) |
Jul 09, 2019 | 15.96 | 16.15 | 15.87 | 15.99 | 39,471 | -0.05(-0.29%) |
Jul 08, 2019 | 16.11 | 16.14 | 15.90 | 16.04 | 31,441 | -0.15(-0.95%) |
Jul 05, 2019 | 16.12 | 16.29 | 15.98 | 16.19 | 56,775 | +0.03(+0.17%) |
Jul 03, 2019 | 16.21 | 16.23 | 15.91 | 16.17 | 40,979 | -0.13(-0.78%) |
Jul 02, 2019 | 16.32 | 16.51 | 15.93 | 16.29 | 62,977 | -0.09(-0.53%) |
Jul 01, 2019 | 16.54 | 16.58 | 16.20 | 16.38 | 39,450 | -0.19(-1.13%) |
Jun 28, 2019 | 16.43 | 16.60 | 16.38 | 16.57 | 197,297 | +0.20(+1.23%) |
Jun 27, 2019 | 16.10 | 16.58 | 16.08 | 16.37 | 65,659 | +0.30(+1.88%) |
Jun 26, 2019 | 16.03 | 16.22 | 15.94 | 16.07 | 79,020 | +0.05(+0.34%) |
Jun 25, 2019 | 15.64 | 16.04 | 15.60 | 16.01 | 99,534 | +0.37(+2.36%) |
Jun 24, 2019 | 15.92 | 15.98 | 15.54 | 15.64 | 110,471 | -0.23(-1.44%) |
Jun 21, 2019 | 15.93 | 15.97 | 15.87 | 15.87 | 33,677 | -0.04(-0.25%) |
Jun 20, 2019 | 16.08 | 16.08 | 15.86 | 15.91 | 34,550 | -0.14(-0.88%) |
Jun 19, 2019 | 15.90 | 16.11 | 15.90 | 16.05 | 54,528 | +0.19(+1.18%) |
Jun 18, 2019 | 16.02 | 16.05 | 15.77 | 15.86 | 83,952 | -0.16(-1.01%) |
Jun 17, 2019 | 16.17 | 16.20 | 15.94 | 16.03 | 51,662 | -0.17(-1.04%) |
Jun 14, 2019 | 16.18 | 16.27 | 16.15 | 16.19 | 36,807 | -0.05(-0.29%) |
Jun 13, 2019 | 16.18 | 16.27 | 16.18 | 16.24 | 34,361 | -0.01(-0.04%) |
Jun 12, 2019 | 16.31 | 16.39 | 16.14 | 16.25 | 76,706 | -0.05(-0.29%) |
Jun 11, 2019 | 16.32 | 16.37 | 16.19 | 16.29 | 118,539 | -0.03(-0.20%) |
Jun 10, 2019 | 16.31 | 16.37 | 16.27 | 16.33 | 89,330 | +0.05(+0.32%) |
Jun 07, 2019 | 16.29 | 16.30 | 16.26 | 16.27 | 53,337 | -0.01(-0.08%) |
Jun 06, 2019 | 16.24 | 16.29 | 16.22 | 16.29 | 60,588 | +0.05(+0.28%) |
Jun 05, 2019 | 16.27 | 16.34 | 16.22 | 16.24 | 31,918 | -0.01(-0.04%) |
Jun 04, 2019 | 16.16 | 16.31 | 16.08 | 16.25 | 68,378 | +0.12(+0.73%) |