Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.29 | 18.29 | 17.55 | 17.59 | 26,600 | -0.44(-2.44%) |
Aug 29, 2019 | 17.80 | 18.30 | 17.38 | 18.03 | 86,894 | +0.22(+1.24%) |
Aug 28, 2019 | 17.70 | 18.20 | 17.19 | 17.81 | 79,323 | +0.01(+0.06%) |
Aug 27, 2019 | 17.40 | 17.88 | 16.97 | 17.80 | 19,721 | +0.44(+2.53%) |
Aug 26, 2019 | 17.17 | 17.79 | 16.88 | 17.36 | 61,988 | +0.04(+0.23%) |
Aug 23, 2019 | 17.51 | 17.99 | 17.00 | 17.32 | 42,800 | -0.18(-1.03%) |
Aug 22, 2019 | 17.99 | 17.99 | 17.25 | 17.50 | 66,364 | -0.25(-1.41%) |
Aug 21, 2019 | 17.31 | 18.19 | 17.14 | 17.75 | 114,675 | +0.60(+3.50%) |
Aug 20, 2019 | 17.57 | 17.89 | 17.15 | 17.15 | 63,021 | -0.57(-3.22%) |
Aug 19, 2019 | 17.11 | 18.34 | 16.93 | 17.72 | 52,998 | +0.60(+3.50%) |
Aug 16, 2019 | 16.52 | 17.30 | 15.80 | 17.12 | 41,500 | +0.65(+3.95%) |
Aug 15, 2019 | 16.74 | 17.57 | 16.46 | 16.47 | 51,996 | -0.22(-1.32%) |
Aug 14, 2019 | 16.76 | 16.89 | 15.67 | 16.69 | 38,679 | -0.15(-0.89%) |
Aug 13, 2019 | 16.07 | 17.13 | 16.07 | 16.84 | 51,322 | +0.75(+4.66%) |
Aug 12, 2019 | 17.18 | 17.18 | 15.66 | 16.09 | 39,903 | -0.64(-3.83%) |
Aug 09, 2019 | 16.59 | 17.48 | 16.59 | 16.73 | 41,400 | +0.03(+0.18%) |
Aug 08, 2019 | 16.50 | 17.42 | 16.36 | 16.70 | 53,772 | +0.19(+1.15%) |
Aug 07, 2019 | 16.00 | 16.76 | 15.30 | 16.51 | 40,768 | +0.52(+3.25%) |
Aug 06, 2019 | 17.44 | 17.44 | 15.75 | 15.99 | 43,417 | -0.97(-5.72%) |
Aug 05, 2019 | 17.22 | 17.74 | 16.72 | 16.96 | 40,510 | -0.33(-1.91%) |
Aug 02, 2019 | 17.50 | 17.88 | 17.00 | 17.29 | 34,500 | -0.32(-1.82%) |
Aug 01, 2019 | 18.26 | 18.85 | 17.13 | 17.61 | 51,351 | -0.65(-3.56%) |
Jul 31, 2019 | 18.69 | 19.11 | 17.92 | 18.26 | 48,864 | -0.41(-2.20%) |
Jul 30, 2019 | 18.34 | 18.88 | 17.87 | 18.67 | 25,657 | +0.11(+0.59%) |
Jul 29, 2019 | 18.78 | 19.04 | 17.48 | 18.56 | 74,737 | -0.42(-2.21%) |
Jul 26, 2019 | 19.17 | 19.48 | 18.58 | 18.98 | 51,000 | -0.36(-1.86%) |
Jul 25, 2019 | 19.63 | 19.71 | 18.65 | 19.34 | 56,104 | -0.38(-1.93%) |
Jul 24, 2019 | 19.71 | 19.84 | 18.78 | 19.72 | 66,529 | -0.17(-0.85%) |
Jul 23, 2019 | 19.69 | 20.29 | 19.38 | 19.89 | 99,603 | +0.25(+1.27%) |
Jul 22, 2019 | 19.00 | 19.88 | 19.00 | 19.64 | 70,206 | +0.74(+3.92%) |
Jul 19, 2019 | 18.32 | 19.34 | 18.26 | 18.90 | 64,700 | +0.44(+2.38%) |
Jul 18, 2019 | 18.12 | 18.56 | 18.09 | 18.46 | 53,633 | +0.19(+1.04%) |
Jul 17, 2019 | 18.13 | 18.74 | 18.13 | 18.27 | 52,353 | +0.16(+0.88%) |
Jul 16, 2019 | 18.16 | 18.24 | 17.78 | 18.11 | 57,546 | -0.15(-0.82%) |
Jul 15, 2019 | 17.42 | 18.45 | 17.23 | 18.26 | 134,565 | +0.84(+4.82%) |
Jul 12, 2019 | 17.56 | 18.30 | 17.32 | 17.42 | 92,500 | -0.23(-1.30%) |
Jul 11, 2019 | 17.35 | 18.40 | 17.19 | 17.65 | 172,330 | +0.32(+1.85%) |
Jul 10, 2019 | 16.77 | 17.48 | 16.77 | 17.33 | 70,649 | +0.55(+3.28%) |
Jul 09, 2019 | 16.35 | 17.35 | 16.30 | 16.78 | 71,704 | +0.34(+2.07%) |
Jul 08, 2019 | 15.04 | 16.83 | 14.85 | 16.44 | 95,757 | +1.32(+8.73%) |
Jul 05, 2019 | 14.92 | 15.25 | 14.74 | 15.12 | 39,200 | +0.10(+0.67%) |
Jul 03, 2019 | 15.39 | 15.75 | 14.74 | 15.02 | 57,600 | -0.32(-2.09%) |
Jul 02, 2019 | 15.30 | 15.67 | 14.98 | 15.34 | 33,446 | +0.04(+0.26%) |
Jul 01, 2019 | 14.90 | 15.76 | 14.90 | 15.30 | 74,162 | +0.44(+2.96%) |
Jun 28, 2019 | 14.73 | 14.97 | 14.03 | 14.86 | 845,400 | +0.10(+0.68%) |
Jun 27, 2019 | 14.67 | 15.18 | 14.50 | 14.76 | 84,667 | +0.21(+1.44%) |
Jun 26, 2019 | 15.96 | 15.96 | 14.43 | 14.55 | 128,239 | -1.34(-8.43%) |
Jun 25, 2019 | 15.69 | 16.36 | 15.66 | 15.89 | 73,464 | +0.29(+1.86%) |
Jun 24, 2019 | 16.56 | 16.66 | 15.55 | 15.60 | 70,186 | -1.03(-6.19%) |
Jun 21, 2019 | 16.90 | 17.50 | 16.35 | 16.63 | 106,800 | -0.29(-1.71%) |
Jun 20, 2019 | 18.49 | 18.70 | 16.82 | 16.92 | 105,851 | -1.59(-8.59%) |
Jun 19, 2019 | 17.36 | 18.88 | 17.22 | 18.51 | 106,552 | +0.98(+5.59%) |
Jun 18, 2019 | 17.42 | 18.00 | 16.96 | 17.53 | 72,110 | +0.46(+2.69%) |
Jun 17, 2019 | 16.90 | 18.10 | 16.76 | 17.07 | 95,682 | +0.29(+1.73%) |
Jun 14, 2019 | 17.40 | 17.77 | 16.60 | 16.78 | 33,600 | -0.65(-3.73%) |
Jun 13, 2019 | 17.40 | 18.12 | 17.17 | 17.43 | 34,685 | +0.08(+0.46%) |
Jun 12, 2019 | 16.75 | 17.64 | 16.27 | 17.35 | 144,825 | +0.57(+3.40%) |
Jun 11, 2019 | 17.51 | 17.51 | 16.38 | 16.78 | 87,629 | -0.71(-4.06%) |
Jun 10, 2019 | 16.48 | 17.64 | 16.33 | 17.49 | 39,421 | +1.08(+6.58%) |
Jun 07, 2019 | 16.68 | 17.11 | 16.24 | 16.41 | 30,600 | -0.22(-1.32%) |
Jun 06, 2019 | 17.79 | 17.79 | 16.01 | 16.63 | 52,609 | -1.16(-6.52%) |
Jun 05, 2019 | 17.87 | 18.40 | 17.33 | 17.79 | 57,824 | -0.18(-1.00%) |
Jun 04, 2019 | 18.67 | 18.67 | 17.82 | 17.97 | 46,793 | -0.54(-2.92%) |