Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.00 | 19.24 | 18.48 | 18.66 | 247,600 | -0.34(-1.79%) |
Aug 29, 2019 | 19.03 | 19.18 | 18.90 | 19.00 | 148,186 | +0.10(+0.53%) |
Aug 28, 2019 | 18.69 | 19.01 | 18.69 | 18.90 | 151,337 | +0.18(+0.96%) |
Aug 27, 2019 | 18.85 | 18.97 | 18.54 | 18.72 | 93,316 | -0.06(-0.32%) |
Aug 26, 2019 | 18.71 | 18.86 | 18.52 | 18.78 | 101,137 | +0.16(+0.86%) |
Aug 23, 2019 | 18.88 | 19.12 | 18.44 | 18.62 | 103,800 | -0.37(-1.95%) |
Aug 22, 2019 | 18.84 | 19.29 | 18.84 | 18.99 | 277,586 | +0.10(+0.53%) |
Aug 21, 2019 | 18.61 | 18.98 | 18.55 | 18.89 | 156,954 | +0.34(+1.83%) |
Aug 20, 2019 | 18.37 | 18.61 | 18.30 | 18.55 | 196,525 | +0.11(+0.60%) |
Aug 19, 2019 | 18.33 | 18.66 | 18.11 | 18.44 | 140,575 | +0.22(+1.21%) |
Aug 16, 2019 | 18.55 | 18.60 | 18.13 | 18.22 | 129,500 | -0.21(-1.14%) |
Aug 15, 2019 | 18.32 | 18.60 | 18.15 | 18.43 | 113,128 | +0.13(+0.71%) |
Aug 14, 2019 | 18.78 | 18.78 | 17.99 | 18.30 | 156,420 | -0.50(-2.66%) |
Aug 13, 2019 | 18.60 | 18.81 | 18.57 | 18.80 | 109,791 | +0.19(+1.02%) |
Aug 12, 2019 | 18.70 | 18.85 | 18.53 | 18.61 | 130,256 | -0.19(-1.01%) |
Aug 09, 2019 | 18.82 | 19.14 | 18.80 | 18.80 | 62,400 | -0.18(-0.95%) |
Aug 08, 2019 | 18.66 | 19.20 | 18.66 | 18.98 | 113,521 | +0.41(+2.21%) |
Aug 07, 2019 | 18.67 | 18.93 | 18.44 | 18.57 | 155,693 | -0.09(-0.48%) |
Aug 06, 2019 | 18.31 | 18.76 | 18.28 | 18.66 | 137,036 | +0.36(+1.97%) |
Aug 05, 2019 | 18.72 | 18.72 | 18.08 | 18.30 | 143,895 | -0.60(-3.17%) |
Aug 02, 2019 | 18.36 | 19.04 | 18.30 | 18.90 | 173,000 | +0.40(+2.16%) |
Aug 01, 2019 | 18.03 | 19.20 | 17.71 | 18.50 | 261,785 | -0.33(-1.75%) |
Jul 31, 2019 | 18.74 | 19.00 | 18.67 | 18.83 | 202,681 | -0.02(-0.11%) |
Jul 30, 2019 | 18.43 | 18.87 | 18.35 | 18.85 | 129,616 | +0.34(+1.84%) |
Jul 29, 2019 | 18.71 | 18.85 | 18.35 | 18.51 | 206,905 | -0.20(-1.07%) |
Jul 26, 2019 | 18.71 | 18.95 | 18.63 | 18.71 | 101,500 | +0.03(+0.16%) |
Jul 25, 2019 | 18.65 | 18.82 | 18.52 | 18.68 | 72,043 | +0.01(+0.05%) |
Jul 24, 2019 | 18.39 | 18.74 | 18.22 | 18.67 | 78,323 | +0.26(+1.41%) |
Jul 23, 2019 | 17.98 | 18.43 | 17.87 | 18.41 | 156,351 | +0.48(+2.68%) |
Jul 22, 2019 | 18.00 | 18.09 | 17.67 | 17.93 | 210,238 | -0.35(-1.91%) |
Jul 19, 2019 | 18.73 | 18.91 | 18.27 | 18.28 | 190,800 | -0.49(-2.61%) |
Jul 18, 2019 | 18.80 | 18.88 | 18.61 | 18.77 | 141,303 | -0.04(-0.21%) |
Jul 17, 2019 | 18.36 | 18.83 | 18.22 | 18.81 | 136,826 | +0.45(+2.45%) |
Jul 16, 2019 | 17.89 | 18.41 | 17.86 | 18.36 | 221,070 | +0.43(+2.40%) |
Jul 15, 2019 | 17.80 | 17.95 | 17.56 | 17.93 | 109,952 | +0.21(+1.19%) |
Jul 12, 2019 | 17.20 | 17.92 | 17.12 | 17.72 | 170,500 | +0.77(+4.54%) |
Jul 11, 2019 | 16.94 | 17.07 | 16.82 | 16.95 | 113,123 | +0.00(+0.00%) |
Jul 10, 2019 | 17.08 | 17.25 | 16.63 | 16.95 | 199,724 | -0.10(-0.59%) |
Jul 09, 2019 | 16.86 | 17.06 | 16.73 | 17.05 | 111,694 | +0.09(+0.53%) |
Jul 08, 2019 | 17.10 | 17.17 | 16.86 | 16.96 | 106,203 | -0.16(-0.93%) |
Jul 05, 2019 | 17.55 | 17.55 | 17.11 | 17.12 | 118,700 | -0.49(-2.78%) |
Jul 03, 2019 | 17.53 | 17.77 | 17.43 | 17.61 | 93,800 | +0.06(+0.34%) |
Jul 02, 2019 | 17.99 | 18.29 | 17.35 | 17.55 | 259,998 | -0.89(-4.83%) |
Jul 01, 2019 | 17.99 | 18.49 | 17.96 | 18.44 | 249,660 | +0.49(+2.73%) |
Jun 28, 2019 | 17.45 | 18.23 | 17.15 | 17.95 | 559,200 | +0.48(+2.75%) |
Jun 27, 2019 | 17.27 | 17.47 | 17.25 | 17.47 | 384,028 | +0.20(+1.16%) |
Jun 26, 2019 | 17.06 | 17.38 | 16.91 | 17.27 | 161,466 | +0.21(+1.23%) |
Jun 25, 2019 | 17.46 | 17.46 | 17.06 | 17.06 | 274,401 | -0.24(-1.39%) |
Jun 24, 2019 | 17.47 | 17.68 | 17.20 | 17.30 | 132,917 | -0.14(-0.80%) |
Jun 21, 2019 | 17.47 | 17.61 | 17.38 | 17.44 | 210,800 | -0.08(-0.46%) |
Jun 20, 2019 | 17.57 | 17.73 | 17.30 | 17.52 | 112,008 | -0.05(-0.28%) |
Jun 19, 2019 | 17.31 | 17.66 | 17.17 | 17.57 | 420,658 | +0.38(+2.21%) |
Jun 18, 2019 | 17.70 | 17.77 | 17.04 | 17.19 | 165,804 | -0.46(-2.61%) |
Jun 17, 2019 | 17.92 | 18.43 | 17.59 | 17.65 | 193,963 | -0.08(-0.45%) |
Jun 14, 2019 | 16.87 | 18.03 | 16.75 | 17.73 | 883,200 | +0.89(+5.29%) |
Jun 13, 2019 | 16.61 | 16.91 | 16.57 | 16.84 | 237,611 | +0.25(+1.51%) |
Jun 12, 2019 | 16.48 | 16.73 | 16.48 | 16.59 | 109,806 | +0.15(+0.91%) |
Jun 11, 2019 | 16.51 | 16.51 | 16.34 | 16.44 | 149,654 | -0.01(-0.06%) |
Jun 10, 2019 | 16.43 | 16.58 | 16.43 | 16.45 | 72,950 | +0.01(+0.06%) |
Jun 07, 2019 | 16.48 | 16.60 | 16.42 | 16.44 | 93,500 | +0.01(+0.06%) |
Jun 06, 2019 | 16.58 | 16.67 | 16.35 | 16.43 | 224,972 | -0.12(-0.73%) |
Jun 05, 2019 | 16.52 | 16.69 | 16.40 | 16.55 | 415,098 | +0.06(+0.36%) |
Jun 04, 2019 | 16.86 | 17.28 | 16.47 | 16.49 | 573,348 | -0.32(-1.90%) |