Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.53 | 17.91 | 17.21 | 17.22 | 16,789 | -0.22(-1.23%) |
Aug 29, 2019 | 17.04 | 17.59 | 16.83 | 17.43 | 22,121 | +0.57(+3.38%) |
Aug 28, 2019 | 16.81 | 17.01 | 16.55 | 16.86 | 29,786 | +0.17(+1.01%) |
Aug 27, 2019 | 16.91 | 16.95 | 16.64 | 16.69 | 23,944 | -0.16(-0.94%) |
Aug 26, 2019 | 17.20 | 17.30 | 16.77 | 16.85 | 19,837 | -0.08(-0.50%) |
Aug 23, 2019 | 17.39 | 17.59 | 16.74 | 16.93 | 18,286 | -0.60(-3.41%) |
Aug 22, 2019 | 17.57 | 17.67 | 17.53 | 17.53 | 17,853 | -0.01(-0.05%) |
Aug 21, 2019 | 17.57 | 17.70 | 17.53 | 17.54 | 34,996 | -0.04(-0.21%) |
Aug 20, 2019 | 17.87 | 17.87 | 17.39 | 17.58 | 29,212 | -0.43(-2.39%) |
Aug 19, 2019 | 18.39 | 18.55 | 17.68 | 18.01 | 18,003 | -0.10(-0.56%) |
Aug 16, 2019 | 18.13 | 18.40 | 17.87 | 18.11 | 23,015 | +0.11(+0.62%) |
Aug 15, 2019 | 18.01 | 18.45 | 17.87 | 18.00 | 21,328 | +0.10(+0.57%) |
Aug 14, 2019 | 18.23 | 18.39 | 17.76 | 17.90 | 11,693 | -0.63(-3.41%) |
Aug 13, 2019 | 18.44 | 18.83 | 18.25 | 18.53 | 17,758 | -0.17(-0.90%) |
Aug 12, 2019 | 17.83 | 18.80 | 17.83 | 18.70 | 10,325 | +0.20(+1.06%) |
Aug 09, 2019 | 18.60 | 19.02 | 18.48 | 18.50 | 18,821 | -0.02(-0.10%) |
Aug 08, 2019 | 18.74 | 19.23 | 18.52 | 18.52 | 16,796 | -0.07(-0.40%) |
Aug 07, 2019 | 18.43 | 18.83 | 18.07 | 18.60 | 25,102 | -0.18(-0.94%) |
Aug 06, 2019 | 19.08 | 19.27 | 18.26 | 18.77 | 19,512 | -0.04(-0.20%) |
Aug 05, 2019 | 19.66 | 20.11 | 18.81 | 18.81 | 19,917 | -1.19(-5.95%) |
Aug 02, 2019 | 19.89 | 20.11 | 19.57 | 20.00 | 23,660 | +0.07(+0.37%) |
Aug 01, 2019 | 20.13 | 20.36 | 19.67 | 19.93 | 28,639 | -0.20(-1.02%) |
Jul 31, 2019 | 20.71 | 21.62 | 19.84 | 20.13 | 60,268 | -0.49(-2.39%) |
Jul 30, 2019 | 19.70 | 20.93 | 19.35 | 20.62 | 16,710 | +0.99(+5.02%) |
Jul 29, 2019 | 19.09 | 19.99 | 19.09 | 19.64 | 10,336 | +0.14(+0.72%) |
Jul 26, 2019 | 18.73 | 19.96 | 18.73 | 19.50 | 29,791 | +0.09(+0.48%) |
Jul 25, 2019 | 19.52 | 19.67 | 19.35 | 19.40 | 11,130 | -0.10(-0.52%) |
Jul 24, 2019 | 19.63 | 19.64 | 19.17 | 19.51 | 11,987 | -0.10(-0.52%) |
Jul 23, 2019 | 18.85 | 19.61 | 18.85 | 19.61 | 16,240 | +1.03(+5.56%) |
Jul 22, 2019 | 18.27 | 18.74 | 18.27 | 18.58 | 14,718 | +0.35(+1.94%) |
Jul 19, 2019 | 17.38 | 18.37 | 17.38 | 18.22 | 20,004 | +0.91(+5.26%) |
Jul 18, 2019 | 17.63 | 18.42 | 17.31 | 17.31 | 126,659 | -0.46(-2.62%) |
Jul 17, 2019 | 18.04 | 18.41 | 17.46 | 17.78 | 18,159 | -0.38(-2.10%) |
Jul 16, 2019 | 17.98 | 18.34 | 17.95 | 18.16 | 28,873 | +0.20(+1.09%) |
Jul 15, 2019 | 18.28 | 18.28 | 17.85 | 17.96 | 58,364 | -0.21(-1.18%) |
Jul 12, 2019 | 18.57 | 18.57 | 18.18 | 18.18 | 8,603 | -0.12(-0.66%) |
Jul 11, 2019 | 18.50 | 18.56 | 18.18 | 18.30 | 6,917 | -0.14(-0.76%) |
Jul 10, 2019 | 18.57 | 18.66 | 18.13 | 18.44 | 13,925 | +0.03(+0.15%) |
Jul 09, 2019 | 18.97 | 18.97 | 18.25 | 18.41 | 4,009 | +0.11(+0.61%) |
Jul 08, 2019 | 19.14 | 19.14 | 18.30 | 18.30 | 10,834 | -0.54(-2.86%) |
Jul 05, 2019 | 18.73 | 18.97 | 18.73 | 18.84 | 1,505 | +0.10(+0.55%) |
Jul 03, 2019 | 18.64 | 18.74 | 18.64 | 18.74 | 1,290 | +0.05(+0.25%) |
Jul 02, 2019 | 18.61 | 19.02 | 18.55 | 18.69 | 6,815 | +0.14(+0.75%) |
Jul 01, 2019 | 19.04 | 19.06 | 18.55 | 18.55 | 11,014 | -0.24(-1.29%) |
Jun 28, 2019 | 18.73 | 19.29 | 18.62 | 18.79 | 41,514 | +0.11(+0.60%) |
Jun 27, 2019 | 18.54 | 18.94 | 18.29 | 18.68 | 16,987 | +0.06(+0.30%) |
Jun 26, 2019 | 19.34 | 19.36 | 18.15 | 18.62 | 34,322 | -0.67(-3.47%) |
Jun 25, 2019 | 19.15 | 19.29 | 18.67 | 19.29 | 51,881 | +0.02(+0.10%) |
Jun 24, 2019 | 19.12 | 19.29 | 18.76 | 19.27 | 44,876 | -0.07(-0.38%) |
Jun 21, 2019 | 18.27 | 19.35 | 18.13 | 19.35 | 43,557 | +0.99(+5.37%) |
Jun 20, 2019 | 18.76 | 19.06 | 18.36 | 18.36 | 14,552 | -0.05(-0.25%) |
Jun 19, 2019 | 19.23 | 19.43 | 18.37 | 18.41 | 23,821 | -0.98(-5.04%) |
Jun 18, 2019 | 19.22 | 19.40 | 18.93 | 19.39 | 14,419 | +0.15(+0.77%) |
Jun 17, 2019 | 18.88 | 19.31 | 18.51 | 19.24 | 58,002 | +0.30(+1.57%) |
Jun 14, 2019 | 19.40 | 19.43 | 18.74 | 18.94 | 14,626 | -0.34(-1.78%) |
Jun 13, 2019 | 19.33 | 19.46 | 19.05 | 19.28 | 13,021 | +0.22(+1.17%) |
Jun 12, 2019 | 19.35 | 19.38 | 18.88 | 19.06 | 9,186 | -0.48(-2.47%) |
Jun 11, 2019 | 19.91 | 19.91 | 19.24 | 19.54 | 14,114 | +0.11(+0.57%) |
Jun 10, 2019 | 19.17 | 19.43 | 18.94 | 19.43 | 8,651 | +0.32(+1.69%) |
Jun 07, 2019 | 19.11 | 19.17 | 18.87 | 19.11 | 9,941 | +0.14(+0.73%) |
Jun 06, 2019 | 19.15 | 19.16 | 18.67 | 18.97 | 16,065 | -0.21(-1.11%) |
Jun 05, 2019 | 18.95 | 19.18 | 18.79 | 19.18 | 9,173 | +0.05(+0.24%) |
Jun 04, 2019 | 18.63 | 19.16 | 18.63 | 19.14 | 15,578 | +0.50(+2.68%) |