Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.70 | 18.80 | 18.47 | 18.61 | 1,264,910 | -0.01(-0.05%) |
Aug 29, 2019 | 18.72 | 18.86 | 18.60 | 18.62 | 1,628,315 | +0.07(+0.35%) |
Aug 28, 2019 | 18.02 | 18.59 | 17.88 | 18.56 | 1,645,091 | +0.47(+2.60%) |
Aug 27, 2019 | 18.36 | 18.45 | 18.04 | 18.09 | 2,590,442 | -0.14(-0.77%) |
Aug 26, 2019 | 18.36 | 18.42 | 17.99 | 18.23 | 1,938,780 | +0.12(+0.65%) |
Aug 23, 2019 | 18.72 | 18.86 | 18.03 | 18.11 | 2,831,028 | -0.79(-4.19%) |
Aug 22, 2019 | 18.73 | 19.02 | 18.50 | 18.90 | 2,416,926 | +0.19(+1.03%) |
Aug 21, 2019 | 18.33 | 18.75 | 18.33 | 18.71 | 1,638,449 | +0.56(+3.11%) |
Aug 20, 2019 | 18.10 | 18.27 | 18.03 | 18.14 | 1,869,195 | -0.09(-0.48%) |
Aug 19, 2019 | 18.26 | 18.36 | 18.15 | 18.23 | 3,006,338 | +0.21(+1.15%) |
Aug 16, 2019 | 18.08 | 18.14 | 17.88 | 18.02 | 5,668,271 | +0.16(+0.89%) |
Aug 15, 2019 | 18.28 | 18.37 | 17.81 | 17.86 | 3,201,539 | -0.33(-1.79%) |
Aug 14, 2019 | 18.72 | 18.72 | 18.09 | 18.19 | 2,401,878 | -0.96(-4.99%) |
Aug 13, 2019 | 18.48 | 19.23 | 18.45 | 19.14 | 2,721,379 | +0.65(+3.52%) |
Aug 12, 2019 | 19.11 | 19.15 | 18.49 | 18.49 | 1,851,943 | -0.71(-3.71%) |
Aug 09, 2019 | 19.10 | 19.31 | 18.85 | 19.21 | 3,576,799 | +0.07(+0.35%) |
Aug 08, 2019 | 18.76 | 19.16 | 18.68 | 19.14 | 3,506,224 | +0.49(+2.65%) |
Aug 07, 2019 | 18.14 | 18.72 | 18.14 | 18.64 | 2,884,508 | +0.31(+1.70%) |
Aug 06, 2019 | 18.03 | 18.40 | 17.97 | 18.33 | 2,720,202 | +0.40(+2.25%) |
Aug 05, 2019 | 18.44 | 18.47 | 17.50 | 17.93 | 4,485,554 | -0.94(-4.98%) |
Aug 02, 2019 | 18.87 | 18.98 | 18.65 | 18.87 | 3,402,371 | -0.07(-0.38%) |
Aug 01, 2019 | 19.36 | 19.72 | 18.86 | 18.94 | 4,291,048 | -0.42(-2.18%) |
Jul 31, 2019 | 19.51 | 19.76 | 19.25 | 19.36 | 3,255,604 | -0.08(-0.42%) |
Jul 30, 2019 | 19.50 | 19.65 | 19.30 | 19.44 | 3,107,092 | -0.22(-1.13%) |
Jul 29, 2019 | 19.42 | 19.74 | 19.32 | 19.67 | 2,573,890 | +0.14(+0.74%) |
Jul 26, 2019 | 19.30 | 19.64 | 19.20 | 19.52 | 4,447,693 | +0.33(+1.74%) |
Jul 25, 2019 | 19.09 | 19.43 | 18.61 | 19.19 | 8,249,533 | +0.42(+2.22%) |
Jul 24, 2019 | 18.45 | 18.82 | 18.45 | 18.77 | 5,334,912 | +0.13(+0.69%) |
Jul 23, 2019 | 18.56 | 18.73 | 18.23 | 18.64 | 2,686,295 | +0.16(+0.87%) |
Jul 22, 2019 | 18.66 | 18.76 | 18.44 | 18.48 | 1,712,902 | -0.16(-0.84%) |
Jul 19, 2019 | 18.85 | 18.97 | 18.61 | 18.64 | 2,616,826 | -0.05(-0.27%) |
Jul 18, 2019 | 18.55 | 18.75 | 18.40 | 18.69 | 4,088,000 | +0.13(+0.69%) |
Jul 17, 2019 | 18.66 | 18.71 | 18.44 | 18.56 | 3,368,281 | -0.02(-0.10%) |
Jul 16, 2019 | 18.35 | 18.59 | 18.35 | 18.58 | 3,427,686 | +0.17(+0.92%) |
Jul 15, 2019 | 18.71 | 18.79 | 18.24 | 18.41 | 3,054,159 | -0.36(-1.92%) |
Jul 12, 2019 | 18.56 | 18.83 | 18.55 | 18.77 | 2,670,273 | +0.26(+1.39%) |
Jul 11, 2019 | 18.32 | 18.55 | 18.14 | 18.51 | 3,713,979 | +0.24(+1.32%) |
Jul 10, 2019 | 18.30 | 18.51 | 18.09 | 18.27 | 3,424,106 | +0.08(+0.46%) |
Jul 09, 2019 | 18.07 | 18.23 | 17.96 | 18.19 | 2,064,819 | +0.09(+0.52%) |
Jul 08, 2019 | 18.03 | 18.27 | 17.99 | 18.09 | 2,104,710 | +0.00(+0.03%) |
Jul 05, 2019 | 17.99 | 18.14 | 17.85 | 18.09 | 1,603,821 | -0.06(-0.31%) |
Jul 03, 2019 | 18.11 | 18.19 | 17.99 | 18.14 | 1,050,708 | +0.11(+0.63%) |
Jul 02, 2019 | 18.01 | 18.10 | 17.83 | 18.03 | 2,369,305 | -0.04(-0.24%) |
Jul 01, 2019 | 18.03 | 18.16 | 17.69 | 18.07 | 4,353,146 | +0.36(+2.06%) |
Jun 28, 2019 | 17.42 | 17.78 | 17.25 | 17.71 | 4,999,564 | +0.28(+1.58%) |
Jun 27, 2019 | 17.40 | 17.60 | 17.29 | 17.43 | 2,809,612 | +0.07(+0.43%) |
Jun 26, 2019 | 17.44 | 17.71 | 17.33 | 17.36 | 2,495,075 | -0.08(-0.44%) |
Jun 25, 2019 | 17.52 | 17.72 | 17.34 | 17.44 | 3,835,544 | -0.08(-0.47%) |
Jun 24, 2019 | 18.10 | 18.20 | 17.40 | 17.52 | 4,815,292 | -0.46(-2.55%) |
Jun 21, 2019 | 17.64 | 18.07 | 17.37 | 17.98 | 6,338,222 | +0.24(+1.37%) |
Jun 20, 2019 | 17.83 | 18.03 | 17.54 | 17.73 | 7,101,995 | +0.35(+2.03%) |
Jun 19, 2019 | 17.20 | 17.51 | 17.08 | 17.38 | 5,946,709 | +0.38(+2.24%) |
Jun 18, 2019 | 17.86 | 18.00 | 16.62 | 17.00 | 11,695,491 | +0.21(+1.25%) |
Jun 17, 2019 | 16.49 | 16.88 | 16.46 | 16.79 | 2,995,325 | +0.34(+2.07%) |
Jun 14, 2019 | 16.65 | 16.68 | 16.38 | 16.45 | 1,723,973 | -0.12(-0.73%) |
Jun 13, 2019 | 16.62 | 16.65 | 16.44 | 16.57 | 1,926,499 | +0.06(+0.37%) |
Jun 12, 2019 | 16.36 | 16.67 | 16.25 | 16.51 | 1,956,686 | +0.18(+1.11%) |
Jun 11, 2019 | 16.35 | 16.55 | 16.20 | 16.33 | 1,404,261 | +0.10(+0.60%) |
Jun 10, 2019 | 16.29 | 16.61 | 16.12 | 16.23 | 1,605,445 | +0.06(+0.37%) |
Jun 07, 2019 | 16.07 | 16.28 | 15.81 | 16.17 | 2,911,406 | +0.10(+0.65%) |
Jun 06, 2019 | 16.35 | 16.57 | 15.91 | 16.07 | 2,669,192 | -0.34(-2.06%) |
Jun 05, 2019 | 16.62 | 16.85 | 16.20 | 16.41 | 2,939,902 | -0.10(-0.63%) |
Jun 04, 2019 | 15.87 | 16.55 | 15.86 | 16.51 | 3,043,498 | +0.78(+4.94%) |