Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.48 | 16.62 | 16.20 | 16.30 | 69,400 | -0.14(-0.85%) |
Aug 29, 2019 | 16.18 | 16.62 | 16.18 | 16.44 | 69,998 | +0.32(+1.99%) |
Aug 28, 2019 | 16.05 | 16.35 | 16.05 | 16.12 | 73,523 | -0.02(-0.12%) |
Aug 27, 2019 | 16.75 | 16.77 | 16.13 | 16.14 | 103,186 | -0.65(-3.87%) |
Aug 26, 2019 | 16.90 | 16.95 | 16.69 | 16.79 | 107,596 | -0.05(-0.30%) |
Aug 23, 2019 | 17.35 | 17.43 | 16.74 | 16.84 | 168,000 | -0.57(-3.27%) |
Aug 22, 2019 | 17.42 | 17.49 | 17.30 | 17.41 | 94,734 | +0.01(+0.06%) |
Aug 21, 2019 | 17.39 | 17.50 | 17.25 | 17.40 | 73,936 | +0.05(+0.29%) |
Aug 20, 2019 | 17.58 | 17.61 | 17.32 | 17.35 | 61,292 | -0.33(-1.87%) |
Aug 19, 2019 | 17.73 | 17.88 | 17.66 | 17.68 | 71,814 | +0.12(+0.68%) |
Aug 16, 2019 | 17.26 | 17.69 | 17.16 | 17.56 | 131,100 | +0.33(+1.92%) |
Aug 15, 2019 | 17.29 | 17.44 | 17.21 | 17.23 | 83,929 | -0.05(-0.29%) |
Aug 14, 2019 | 17.13 | 17.44 | 17.13 | 17.28 | 114,554 | -0.16(-0.92%) |
Aug 13, 2019 | 17.22 | 17.60 | 17.22 | 17.44 | 96,770 | +0.19(+1.10%) |
Aug 12, 2019 | 17.47 | 17.55 | 17.23 | 17.25 | 131,346 | -0.35(-1.99%) |
Aug 09, 2019 | 17.52 | 17.73 | 17.37 | 17.60 | 214,800 | +0.09(+0.51%) |
Aug 08, 2019 | 17.39 | 17.63 | 17.39 | 17.51 | 157,674 | +0.23(+1.33%) |
Aug 07, 2019 | 17.16 | 17.43 | 17.16 | 17.28 | 130,388 | -0.25(-1.43%) |
Aug 06, 2019 | 17.48 | 17.81 | 17.20 | 17.53 | 128,374 | +0.04(+0.23%) |
Aug 05, 2019 | 17.69 | 18.12 | 17.25 | 17.49 | 151,311 | -0.46(-2.56%) |
Aug 02, 2019 | 17.83 | 18.01 | 17.68 | 17.95 | 102,400 | +0.08(+0.45%) |
Aug 01, 2019 | 18.35 | 18.68 | 17.85 | 17.87 | 145,720 | -0.52(-2.83%) |
Jul 31, 2019 | 18.41 | 18.70 | 18.39 | 18.39 | 181,680 | -0.07(-0.38%) |
Jul 30, 2019 | 18.16 | 18.47 | 18.16 | 18.46 | 222,868 | +0.21(+1.15%) |
Jul 29, 2019 | 18.21 | 18.66 | 18.21 | 18.25 | 213,577 | -0.04(-0.22%) |
Jul 26, 2019 | 17.22 | 18.38 | 17.22 | 18.29 | 345,800 | +1.07(+6.21%) |
Jul 25, 2019 | 17.66 | 17.68 | 17.19 | 17.22 | 131,522 | -0.35(-1.99%) |
Jul 24, 2019 | 17.02 | 17.60 | 16.99 | 17.57 | 179,058 | +0.52(+3.05%) |
Jul 23, 2019 | 17.07 | 17.13 | 16.95 | 17.05 | 125,239 | +0.00(+0.00%) |
Jul 22, 2019 | 17.03 | 17.16 | 16.95 | 17.05 | 104,950 | -0.03(-0.18%) |
Jul 19, 2019 | 16.96 | 17.15 | 16.96 | 17.08 | 132,500 | +0.03(+0.18%) |
Jul 18, 2019 | 17.01 | 17.23 | 17.01 | 17.05 | 113,852 | +0.00(+0.00%) |
Jul 17, 2019 | 17.05 | 17.12 | 16.99 | 17.05 | 87,953 | -0.04(-0.23%) |
Jul 16, 2019 | 17.13 | 17.15 | 16.99 | 17.09 | 97,993 | -0.04(-0.23%) |
Jul 15, 2019 | 17.42 | 17.44 | 17.05 | 17.13 | 81,988 | -0.28(-1.61%) |
Jul 12, 2019 | 17.68 | 17.68 | 17.39 | 17.41 | 111,800 | -0.06(-0.34%) |
Jul 11, 2019 | 17.27 | 17.49 | 17.26 | 17.47 | 121,601 | +0.20(+1.16%) |
Jul 10, 2019 | 17.48 | 17.50 | 17.21 | 17.27 | 72,043 | -0.19(-1.09%) |
Jul 09, 2019 | 17.36 | 17.51 | 17.32 | 17.46 | 119,692 | -0.01(-0.06%) |
Jul 08, 2019 | 17.61 | 17.61 | 17.38 | 17.47 | 121,292 | -0.22(-1.24%) |
Jul 05, 2019 | 17.31 | 17.81 | 17.25 | 17.69 | 129,200 | +0.46(+2.67%) |
Jul 03, 2019 | 17.25 | 17.37 | 17.20 | 17.23 | 105,800 | +0.03(+0.17%) |
Jul 02, 2019 | 17.24 | 17.29 | 17.12 | 17.20 | 120,303 | -0.05(-0.29%) |
Jul 01, 2019 | 17.28 | 17.36 | 17.10 | 17.25 | 157,375 | +0.13(+0.76%) |
Jun 28, 2019 | 16.68 | 17.26 | 16.68 | 17.12 | 640,700 | +0.45(+2.70%) |
Jun 27, 2019 | 16.60 | 16.68 | 16.49 | 16.67 | 146,052 | +0.05(+0.30%) |
Jun 26, 2019 | 16.57 | 16.84 | 16.57 | 16.62 | 62,560 | +0.02(+0.12%) |
Jun 25, 2019 | 16.50 | 16.67 | 16.31 | 16.60 | 64,305 | +0.09(+0.55%) |
Jun 24, 2019 | 16.69 | 16.71 | 16.08 | 16.51 | 92,996 | -0.15(-0.90%) |
Jun 21, 2019 | 16.75 | 16.91 | 16.63 | 16.66 | 177,500 | -0.24(-1.42%) |
Jun 20, 2019 | 16.96 | 16.96 | 16.72 | 16.90 | 54,091 | -0.05(-0.29%) |
Jun 19, 2019 | 17.20 | 17.30 | 16.92 | 16.95 | 79,827 | -0.27(-1.57%) |
Jun 18, 2019 | 17.04 | 17.36 | 17.02 | 17.22 | 132,229 | +0.12(+0.70%) |
Jun 17, 2019 | 17.15 | 17.22 | 17.01 | 17.10 | 104,956 | -0.12(-0.70%) |
Jun 14, 2019 | 17.24 | 17.33 | 17.07 | 17.22 | 81,300 | -0.02(-0.12%) |
Jun 13, 2019 | 17.17 | 17.41 | 17.17 | 17.24 | 90,289 | +0.12(+0.70%) |
Jun 12, 2019 | 17.21 | 17.31 | 17.05 | 17.12 | 75,080 | -0.18(-1.04%) |
Jun 11, 2019 | 17.19 | 17.39 | 17.10 | 17.30 | 58,424 | +0.24(+1.41%) |
Jun 10, 2019 | 16.95 | 17.23 | 16.95 | 17.06 | 85,471 | +0.28(+1.67%) |
Jun 07, 2019 | 16.81 | 16.98 | 16.71 | 16.78 | 65,700 | -0.03(-0.18%) |
Jun 06, 2019 | 16.97 | 17.07 | 16.68 | 16.81 | 54,123 | -0.19(-1.12%) |
Jun 05, 2019 | 17.10 | 17.18 | 16.47 | 17.00 | 60,747 | -0.12(-0.70%) |
Jun 04, 2019 | 16.62 | 17.19 | 16.41 | 17.12 | 77,082 | +0.61(+3.69%) |