Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.89 | 18.22 | 17.65 | 17.98 | 6,660 | -0.15(-0.81%) |
Aug 29, 2019 | 18.20 | 18.32 | 18.05 | 18.12 | 2,303 | +0.07(+0.41%) |
Aug 28, 2019 | 17.86 | 18.05 | 17.51 | 18.05 | 5,548 | +0.19(+1.08%) |
Aug 27, 2019 | 18.15 | 18.32 | 17.86 | 17.86 | 2,726 | -0.45(-2.45%) |
Aug 26, 2019 | 17.86 | 18.31 | 17.86 | 18.31 | 6,116 | +0.61(+3.47%) |
Aug 23, 2019 | 18.20 | 18.44 | 17.69 | 17.69 | 9,936 | -0.58(-3.16%) |
Aug 22, 2019 | 18.41 | 18.54 | 18.27 | 18.27 | 10,290 | -0.05(-0.25%) |
Aug 21, 2019 | 18.18 | 18.44 | 18.04 | 18.32 | 6,893 | +0.18(+1.01%) |
Aug 20, 2019 | 18.18 | 18.55 | 18.03 | 18.13 | 7,086 | -0.37(-1.98%) |
Aug 19, 2019 | 17.93 | 18.57 | 17.86 | 18.50 | 8,048 | +0.53(+2.96%) |
Aug 16, 2019 | 17.64 | 18.10 | 17.64 | 17.97 | 5,022 | +0.43(+2.45%) |
Aug 15, 2019 | 17.79 | 17.79 | 17.50 | 17.54 | 4,919 | +0.06(+0.37%) |
Aug 14, 2019 | 18.23 | 18.23 | 17.47 | 17.47 | 8,054 | -0.86(-4.70%) |
Aug 13, 2019 | 18.56 | 18.58 | 18.32 | 18.33 | 3,701 | +0.16(+0.86%) |
Aug 12, 2019 | 18.24 | 18.24 | 18.14 | 18.18 | 5,953 | -0.11(-0.60%) |
Aug 09, 2019 | 18.46 | 18.56 | 18.24 | 18.29 | 5,896 | -0.07(-0.40%) |
Aug 08, 2019 | 18.37 | 18.82 | 18.30 | 18.36 | 7,648 | +0.20(+1.11%) |
Aug 07, 2019 | 18.24 | 18.55 | 18.16 | 18.16 | 7,349 | -0.24(-1.29%) |
Aug 06, 2019 | 18.52 | 18.55 | 18.40 | 18.40 | 3,962 | -0.05(-0.30%) |
Aug 05, 2019 | 18.94 | 18.94 | 18.43 | 18.45 | 7,718 | -0.49(-2.56%) |
Aug 02, 2019 | 18.84 | 19.23 | 18.84 | 18.94 | 19,654 | +0.02(+0.10%) |
Aug 01, 2019 | 18.98 | 19.32 | 18.92 | 18.92 | 7,906 | -0.05(-0.24%) |
Jul 31, 2019 | 19.51 | 19.51 | 18.97 | 18.97 | 25,244 | +0.03(+0.14%) |
Jul 30, 2019 | 18.98 | 19.37 | 18.93 | 18.94 | 10,254 | +0.01(+0.05%) |
Jul 29, 2019 | 18.95 | 19.31 | 18.93 | 18.93 | 9,983 | +0.02(+0.10%) |
Jul 26, 2019 | 19.22 | 19.50 | 18.46 | 18.91 | 23,257 | -0.24(-1.24%) |
Jul 25, 2019 | 19.20 | 19.61 | 19.13 | 19.15 | 10,939 | +0.09(+0.48%) |
Jul 24, 2019 | 20.42 | 20.42 | 19.06 | 19.06 | 4,914 | -0.22(-1.14%) |
Jul 23, 2019 | 20.42 | 20.42 | 19.23 | 19.28 | 6,437 | +0.09(+0.48%) |
Jul 22, 2019 | 19.06 | 19.50 | 19.06 | 19.19 | 4,326 | -0.05(-0.24%) |
Jul 19, 2019 | 19.01 | 19.74 | 19.01 | 19.23 | 9,172 | +0.00(+0.00%) |
Jul 18, 2019 | 19.43 | 19.48 | 19.23 | 19.23 | 13,523 | -0.18(-0.94%) |
Jul 17, 2019 | 19.88 | 19.88 | 19.42 | 19.42 | 3,488 | -0.32(-1.62%) |
Jul 16, 2019 | 19.88 | 20.25 | 19.55 | 19.74 | 3,746 | +0.07(+0.37%) |
Jul 15, 2019 | 19.28 | 19.77 | 19.28 | 19.66 | 2,990 | +0.15(+0.75%) |
Jul 12, 2019 | 19.51 | 19.78 | 19.51 | 19.52 | 5,241 | -0.27(-1.34%) |
Jul 11, 2019 | 19.74 | 19.93 | 19.51 | 19.78 | 11,544 | +0.13(+0.65%) |
Jul 10, 2019 | 19.75 | 19.94 | 19.65 | 19.65 | 11,576 | +0.07(+0.37%) |
Jul 09, 2019 | 19.59 | 19.83 | 19.58 | 19.58 | 6,102 | +0.11(+0.56%) |
Jul 08, 2019 | 19.91 | 19.91 | 19.47 | 19.47 | 1,897 | -0.37(-1.85%) |
Jul 05, 2019 | 19.85 | 19.96 | 19.84 | 19.84 | 1,965 | -0.13(-0.64%) |
Jul 03, 2019 | 19.60 | 19.96 | 19.60 | 19.96 | 2,183 | +0.27(+1.40%) |
Jul 02, 2019 | 19.80 | 20.07 | 19.14 | 19.69 | 3,358 | -0.46(-2.27%) |
Jul 01, 2019 | 20.66 | 20.66 | 20.05 | 20.15 | 10,003 | -0.64(-3.08%) |
Jun 28, 2019 | 20.06 | 21.22 | 19.67 | 20.79 | 84,296 | +0.59(+2.90%) |
Jun 27, 2019 | 19.14 | 20.20 | 19.09 | 20.20 | 22,784 | +1.15(+6.06%) |
Jun 26, 2019 | 19.00 | 19.12 | 19.00 | 19.05 | 5,270 | +0.05(+0.24%) |
Jun 25, 2019 | 18.92 | 19.10 | 18.87 | 19.00 | 4,259 | +0.05(+0.24%) |
Jun 24, 2019 | 19.13 | 19.14 | 18.87 | 18.96 | 5,527 | -0.15(-0.77%) |
Jun 21, 2019 | 18.66 | 19.10 | 18.59 | 19.10 | 18,890 | +0.30(+1.61%) |
Jun 20, 2019 | 19.00 | 19.00 | 18.79 | 18.80 | 6,934 | -0.20(-1.06%) |
Jun 19, 2019 | 18.78 | 19.00 | 18.72 | 19.00 | 3,070 | +0.00(+0.00%) |
Jun 18, 2019 | 19.39 | 19.39 | 18.87 | 19.00 | 5,231 | -0.10(-0.53%) |
Jun 17, 2019 | 19.62 | 19.62 | 19.10 | 19.10 | 2,254 | +0.11(+0.58%) |
Jun 14, 2019 | 19.22 | 19.31 | 18.89 | 18.99 | 4,586 | -0.06(-0.34%) |
Jun 13, 2019 | 18.86 | 19.23 | 18.83 | 19.06 | 7,506 | +0.22(+1.17%) |
Jun 12, 2019 | 18.43 | 18.84 | 18.43 | 18.84 | 1,137 | +0.46(+2.48%) |
Jun 11, 2019 | 18.31 | 18.86 | 18.28 | 18.38 | 12,528 | -0.05(-0.25%) |
Jun 10, 2019 | 18.25 | 18.43 | 18.25 | 18.43 | 8,051 | +0.21(+1.15%) |
Jun 07, 2019 | 18.22 | 18.42 | 18.22 | 18.22 | 5,480 | +0.00(+0.00%) |
Jun 06, 2019 | 18.43 | 18.43 | 18.22 | 18.22 | 4,615 | +0.04(+0.20%) |
Jun 05, 2019 | 18.64 | 18.64 | 18.17 | 18.18 | 6,953 | -0.21(-1.14%) |
Jun 04, 2019 | 18.75 | 18.75 | 18.17 | 18.39 | 11,139 | +0.03(+0.15%) |