Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.74 | 19.00 | 18.53 | 18.62 | 701,879 | -0.06(-0.35%) |
Aug 29, 2019 | 18.11 | 18.84 | 18.05 | 18.69 | 1,057,881 | +0.61(+3.37%) |
Aug 28, 2019 | 17.62 | 18.29 | 17.48 | 18.08 | 2,182,809 | +0.61(+3.49%) |
Aug 27, 2019 | 16.73 | 18.39 | 16.45 | 17.47 | 6,107,998 | +3.38(+24.02%) |
Aug 26, 2019 | 13.90 | 14.09 | 13.53 | 14.09 | 1,468,964 | +0.30(+2.21%) |
Aug 23, 2019 | 14.55 | 14.67 | 13.71 | 13.78 | 1,397,700 | -1.01(-6.81%) |
Aug 22, 2019 | 14.19 | 14.89 | 14.11 | 14.79 | 940,140 | +0.68(+4.85%) |
Aug 21, 2019 | 14.29 | 14.34 | 13.81 | 14.10 | 873,327 | +0.05(+0.33%) |
Aug 20, 2019 | 14.15 | 14.16 | 13.76 | 14.06 | 698,843 | -0.41(-2.81%) |
Aug 19, 2019 | 14.50 | 14.75 | 14.42 | 14.46 | 670,307 | +0.27(+1.89%) |
Aug 16, 2019 | 13.72 | 14.27 | 13.71 | 14.20 | 497,385 | +0.62(+4.56%) |
Aug 15, 2019 | 13.89 | 13.93 | 13.38 | 13.58 | 679,255 | -0.25(-1.80%) |
Aug 14, 2019 | 13.72 | 13.97 | 13.45 | 13.83 | 792,781 | -0.39(-2.73%) |
Aug 13, 2019 | 13.46 | 14.97 | 13.36 | 14.21 | 901,924 | +0.79(+5.85%) |
Aug 12, 2019 | 13.57 | 13.57 | 13.22 | 13.43 | 451,679 | -0.27(-1.96%) |
Aug 09, 2019 | 13.92 | 14.01 | 13.50 | 13.70 | 583,295 | -0.27(-1.92%) |
Aug 08, 2019 | 14.06 | 14.28 | 13.43 | 13.97 | 1,013,314 | +0.06(+0.40%) |
Aug 07, 2019 | 13.82 | 14.03 | 13.58 | 13.91 | 775,492 | -0.13(-0.92%) |
Aug 06, 2019 | 14.15 | 14.28 | 13.88 | 14.04 | 1,398,604 | +0.03(+0.20%) |
Aug 05, 2019 | 14.33 | 14.34 | 13.74 | 14.01 | 1,258,650 | -0.65(-4.41%) |
Aug 02, 2019 | 15.19 | 15.35 | 14.66 | 14.66 | 758,683 | -0.71(-4.63%) |
Aug 01, 2019 | 17.39 | 17.56 | 15.19 | 15.37 | 1,163,200 | -1.99(-11.45%) |
Jul 31, 2019 | 17.28 | 17.50 | 16.99 | 17.36 | 1,049,552 | +0.07(+0.43%) |
Jul 30, 2019 | 17.08 | 17.42 | 16.88 | 17.28 | 813,190 | +0.06(+0.32%) |
Jul 29, 2019 | 16.93 | 17.26 | 16.89 | 17.23 | 1,183,245 | +0.30(+1.80%) |
Jul 26, 2019 | 16.66 | 17.09 | 16.32 | 16.92 | 887,439 | +0.22(+1.33%) |
Jul 25, 2019 | 17.28 | 17.48 | 16.63 | 16.70 | 1,261,653 | -0.63(-3.63%) |
Jul 24, 2019 | 17.09 | 17.63 | 17.03 | 17.33 | 573,880 | +0.22(+1.30%) |
Jul 23, 2019 | 17.04 | 17.55 | 16.89 | 17.11 | 977,730 | +0.23(+1.37%) |
Jul 22, 2019 | 17.16 | 17.20 | 16.65 | 16.88 | 1,014,663 | +0.23(+1.39%) |
Jul 19, 2019 | 16.79 | 17.02 | 16.54 | 16.65 | 706,748 | +0.06(+0.33%) |
Jul 18, 2019 | 16.84 | 16.95 | 16.56 | 16.59 | 623,627 | -0.36(-2.13%) |
Jul 17, 2019 | 17.85 | 18.16 | 16.88 | 16.95 | 858,877 | -1.00(-5.56%) |
Jul 16, 2019 | 17.83 | 18.27 | 17.74 | 17.95 | 1,201,719 | +0.11(+0.62%) |
Jul 15, 2019 | 17.13 | 17.84 | 16.99 | 17.84 | 1,422,492 | +0.81(+4.78%) |
Jul 12, 2019 | 16.25 | 17.08 | 16.25 | 17.02 | 750,136 | +0.78(+4.78%) |
Jul 11, 2019 | 16.70 | 17.02 | 16.21 | 16.25 | 768,495 | -0.45(-2.71%) |
Jul 10, 2019 | 16.65 | 16.89 | 16.34 | 16.70 | 692,587 | +0.09(+0.56%) |
Jul 09, 2019 | 17.35 | 17.47 | 16.55 | 16.61 | 1,657,269 | -0.85(-4.87%) |
Jul 08, 2019 | 17.81 | 18.12 | 17.19 | 17.46 | 1,191,072 | -0.46(-2.58%) |
Jul 05, 2019 | 17.66 | 18.01 | 17.55 | 17.92 | 615,646 | +0.14(+0.78%) |
Jul 03, 2019 | 17.57 | 17.88 | 17.39 | 17.78 | 320,374 | +0.28(+1.58%) |
Jul 02, 2019 | 18.07 | 18.07 | 17.37 | 17.50 | 791,661 | -0.65(-3.56%) |
Jul 01, 2019 | 19.09 | 19.09 | 18.02 | 18.15 | 1,295,051 | -0.26(-1.41%) |
Jun 28, 2019 | 18.27 | 18.65 | 18.21 | 18.41 | 889,170 | +0.04(+0.20%) |
Jun 27, 2019 | 18.18 | 18.39 | 17.99 | 18.37 | 1,106,347 | +0.30(+1.69%) |
Jun 26, 2019 | 17.43 | 18.12 | 17.25 | 18.07 | 1,202,501 | +0.69(+3.99%) |
Jun 25, 2019 | 17.31 | 17.67 | 17.21 | 17.38 | 1,666,129 | +0.07(+0.43%) |
Jun 24, 2019 | 17.28 | 17.74 | 17.12 | 17.30 | 1,303,352 | -0.05(-0.27%) |
Jun 21, 2019 | 16.98 | 17.49 | 16.89 | 17.35 | 1,365,566 | +0.32(+1.90%) |
Jun 20, 2019 | 17.05 | 17.28 | 16.64 | 17.02 | 1,027,234 | +0.09(+0.55%) |
Jun 19, 2019 | 18.09 | 18.09 | 16.65 | 16.93 | 1,029,975 | -1.11(-6.15%) |
Jun 18, 2019 | 18.13 | 18.78 | 18.01 | 18.04 | 1,022,594 | -0.03(-0.15%) |
Jun 17, 2019 | 18.44 | 18.60 | 18.05 | 18.07 | 907,011 | -0.35(-1.91%) |
Jun 14, 2019 | 18.57 | 18.63 | 18.29 | 18.42 | 989,037 | -0.09(-0.50%) |
Jun 13, 2019 | 18.10 | 18.54 | 17.90 | 18.51 | 1,180,267 | +0.57(+3.18%) |
Jun 12, 2019 | 18.49 | 18.52 | 17.91 | 17.94 | 779,058 | -0.55(-2.99%) |
Jun 11, 2019 | 18.51 | 18.62 | 18.28 | 18.49 | 980,289 | +0.11(+0.60%) |
Jun 10, 2019 | 17.90 | 18.56 | 17.81 | 18.38 | 1,254,242 | +0.55(+3.10%) |
Jun 07, 2019 | 17.53 | 18.20 | 17.50 | 17.83 | 1,188,256 | +0.41(+2.33%) |
Jun 06, 2019 | 17.14 | 17.53 | 16.88 | 17.43 | 1,707,256 | +0.26(+1.50%) |
Jun 05, 2019 | 18.29 | 18.59 | 17.08 | 17.17 | 1,330,492 | -1.06(-5.81%) |
Jun 04, 2019 | 18.56 | 19.32 | 17.93 | 18.23 | 1,633,821 | +0.37(+2.06%) |