Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.75 | 17.85 | 17.51 | 17.62 | 438,973 | -0.05(-0.26%) |
Aug 29, 2019 | 17.60 | 17.82 | 17.53 | 17.67 | 775,464 | +0.40(+2.34%) |
Aug 28, 2019 | 16.95 | 17.47 | 16.93 | 17.26 | 353,451 | +0.27(+1.57%) |
Aug 27, 2019 | 17.37 | 17.37 | 16.79 | 17.00 | 785,921 | -0.25(-1.44%) |
Aug 26, 2019 | 17.37 | 17.37 | 17.01 | 17.25 | 674,665 | +0.08(+0.48%) |
Aug 23, 2019 | 17.63 | 17.86 | 17.11 | 17.16 | 1,176,371 | -0.61(-3.46%) |
Aug 22, 2019 | 17.89 | 17.97 | 17.69 | 17.78 | 365,468 | +0.03(+0.15%) |
Aug 21, 2019 | 17.90 | 17.90 | 17.66 | 17.75 | 339,816 | +0.04(+0.21%) |
Aug 20, 2019 | 17.82 | 17.86 | 17.63 | 17.71 | 344,255 | -0.24(-1.33%) |
Aug 19, 2019 | 18.32 | 18.32 | 17.94 | 17.95 | 546,035 | +0.00(+0.00%) |
Aug 16, 2019 | 17.47 | 17.98 | 17.47 | 17.95 | 371,640 | +0.61(+3.55%) |
Aug 15, 2019 | 17.59 | 17.63 | 17.32 | 17.34 | 337,314 | -0.17(-0.94%) |
Aug 14, 2019 | 17.56 | 17.75 | 17.39 | 17.50 | 615,348 | -0.52(-2.90%) |
Aug 13, 2019 | 17.83 | 18.37 | 17.79 | 18.03 | 374,223 | +0.17(+0.98%) |
Aug 12, 2019 | 17.98 | 18.08 | 17.82 | 17.85 | 276,387 | -0.36(-1.97%) |
Aug 09, 2019 | 18.35 | 18.35 | 18.08 | 18.21 | 544,658 | -0.16(-0.85%) |
Aug 08, 2019 | 18.13 | 18.46 | 18.03 | 18.37 | 523,134 | +0.40(+2.25%) |
Aug 07, 2019 | 17.80 | 17.98 | 17.63 | 17.96 | 441,392 | -0.27(-1.46%) |
Aug 06, 2019 | 18.23 | 18.37 | 17.89 | 18.23 | 433,104 | +0.12(+0.66%) |
Aug 05, 2019 | 18.28 | 18.29 | 17.79 | 18.11 | 705,128 | -0.61(-3.24%) |
Aug 02, 2019 | 18.93 | 18.96 | 18.47 | 18.71 | 473,947 | -0.28(-1.50%) |
Aug 01, 2019 | 19.80 | 20.00 | 18.95 | 19.00 | 628,840 | -0.85(-4.30%) |
Jul 31, 2019 | 19.89 | 20.09 | 19.74 | 19.85 | 747,608 | +0.00(+0.00%) |
Jul 30, 2019 | 19.44 | 19.89 | 19.43 | 19.85 | 565,195 | +0.22(+1.12%) |
Jul 29, 2019 | 19.61 | 19.81 | 19.58 | 19.63 | 659,959 | -0.07(-0.37%) |
Jul 26, 2019 | 19.41 | 19.77 | 19.41 | 19.71 | 820,202 | +0.31(+1.61%) |
Jul 25, 2019 | 19.47 | 19.69 | 19.28 | 19.39 | 1,129,135 | -0.02(-0.09%) |
Jul 24, 2019 | 18.92 | 19.43 | 18.47 | 19.41 | 1,702,523 | +0.61(+3.27%) |
Jul 23, 2019 | 18.73 | 18.89 | 18.57 | 18.80 | 585,166 | +0.10(+0.54%) |
Jul 22, 2019 | 18.66 | 18.74 | 18.54 | 18.70 | 671,903 | -0.01(-0.05%) |
Jul 19, 2019 | 18.07 | 18.82 | 18.07 | 18.71 | 958,464 | +0.50(+2.77%) |
Jul 18, 2019 | 17.88 | 18.27 | 17.87 | 18.20 | 327,417 | +0.25(+1.38%) |
Jul 17, 2019 | 18.28 | 18.46 | 17.94 | 17.95 | 785,443 | -0.50(-2.73%) |
Jul 16, 2019 | 18.52 | 18.59 | 18.29 | 18.46 | 700,621 | -0.04(-0.20%) |
Jul 15, 2019 | 18.92 | 18.93 | 18.47 | 18.49 | 419,337 | -0.43(-2.28%) |
Jul 12, 2019 | 18.85 | 19.04 | 18.73 | 18.93 | 806,365 | +0.14(+0.73%) |
Jul 11, 2019 | 18.82 | 18.82 | 18.54 | 18.79 | 570,656 | +0.06(+0.34%) |
Jul 10, 2019 | 18.83 | 18.83 | 18.60 | 18.72 | 505,996 | -0.10(-0.54%) |
Jul 09, 2019 | 18.65 | 18.84 | 18.54 | 18.82 | 494,168 | +0.04(+0.20%) |
Jul 08, 2019 | 18.98 | 19.18 | 18.71 | 18.79 | 596,450 | -0.38(-1.96%) |
Jul 05, 2019 | 19.03 | 19.26 | 18.98 | 19.16 | 293,193 | +0.23(+1.21%) |
Jul 03, 2019 | 18.79 | 18.96 | 18.72 | 18.93 | 244,600 | +0.21(+1.13%) |
Jul 02, 2019 | 18.93 | 19.01 | 18.59 | 18.72 | 351,254 | -0.28(-1.50%) |
Jul 01, 2019 | 19.07 | 19.20 | 18.76 | 19.01 | 603,031 | +0.22(+1.17%) |
Jun 28, 2019 | 18.73 | 19.08 | 18.64 | 18.79 | 1,227,361 | +0.21(+1.14%) |
Jun 27, 2019 | 18.09 | 18.58 | 18.09 | 18.58 | 806,909 | +0.50(+2.74%) |
Jun 26, 2019 | 18.38 | 18.48 | 18.02 | 18.08 | 1,380,425 | -0.20(-1.10%) |
Jun 25, 2019 | 18.31 | 18.36 | 17.97 | 18.28 | 785,641 | -0.02(-0.10%) |
Jun 24, 2019 | 18.68 | 19.14 | 18.27 | 18.30 | 727,942 | -0.46(-2.43%) |
Jun 21, 2019 | 18.86 | 18.97 | 18.75 | 18.76 | 1,484,727 | -0.10(-0.53%) |
Jun 20, 2019 | 18.95 | 18.98 | 18.59 | 18.86 | 621,945 | -0.02(-0.10%) |
Jun 19, 2019 | 19.03 | 19.24 | 18.86 | 18.87 | 710,327 | -0.15(-0.77%) |
Jun 18, 2019 | 18.45 | 19.12 | 18.24 | 19.02 | 554,851 | +0.47(+2.56%) |
Jun 17, 2019 | 18.77 | 18.92 | 18.53 | 18.55 | 572,324 | -0.20(-1.07%) |
Jun 14, 2019 | 18.73 | 18.87 | 18.59 | 18.75 | 326,220 | +0.01(+0.05%) |
Jun 13, 2019 | 18.72 | 18.93 | 18.68 | 18.74 | 400,347 | +0.08(+0.44%) |
Jun 12, 2019 | 18.61 | 18.85 | 18.48 | 18.66 | 622,408 | -0.05(-0.24%) |
Jun 11, 2019 | 18.83 | 18.97 | 18.60 | 18.70 | 375,316 | -0.04(-0.19%) |
Jun 10, 2019 | 18.70 | 18.97 | 18.23 | 18.74 | 451,771 | +0.26(+1.43%) |
Jun 07, 2019 | 18.49 | 18.87 | 18.36 | 18.47 | 416,417 | -0.12(-0.64%) |
Jun 06, 2019 | 18.52 | 18.67 | 18.37 | 18.59 | 402,487 | +0.03(+0.15%) |
Jun 05, 2019 | 18.55 | 18.69 | 18.34 | 18.56 | 439,895 | -0.04(-0.20%) |
Jun 04, 2019 | 18.27 | 18.65 | 18.21 | 18.60 | 518,168 | +0.65(+3.60%) |