Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.82 | 21.82 | 19.15 | 19.87 | 276,900 | -1.94(-8.90%) |
Aug 29, 2019 | 20.55 | 24.36 | 19.86 | 21.81 | 625,788 | +2.70(+14.13%) |
Aug 28, 2019 | 18.82 | 19.55 | 18.57 | 19.11 | 199,322 | +0.60(+3.24%) |
Aug 27, 2019 | 19.03 | 19.04 | 18.20 | 18.51 | 188,591 | -0.53(-2.78%) |
Aug 26, 2019 | 19.59 | 19.63 | 18.90 | 19.04 | 121,967 | -0.38(-1.96%) |
Aug 23, 2019 | 19.88 | 20.43 | 19.31 | 19.42 | 376,800 | -0.58(-2.90%) |
Aug 22, 2019 | 19.71 | 20.12 | 19.69 | 20.00 | 92,333 | +0.39(+1.99%) |
Aug 21, 2019 | 19.86 | 19.91 | 19.46 | 19.61 | 134,609 | -0.06(-0.31%) |
Aug 20, 2019 | 19.51 | 19.79 | 19.25 | 19.67 | 108,063 | +0.00(+0.00%) |
Aug 19, 2019 | 19.45 | 19.79 | 19.45 | 19.67 | 85,826 | +0.36(+1.86%) |
Aug 16, 2019 | 18.57 | 19.40 | 18.57 | 19.31 | 68,800 | +0.89(+4.83%) |
Aug 15, 2019 | 18.20 | 18.51 | 17.98 | 18.42 | 95,540 | +0.19(+1.04%) |
Aug 14, 2019 | 18.48 | 18.73 | 17.97 | 18.23 | 130,327 | -0.58(-3.08%) |
Aug 13, 2019 | 18.77 | 19.28 | 18.63 | 18.81 | 74,721 | +0.00(+0.00%) |
Aug 12, 2019 | 18.48 | 18.83 | 18.33 | 18.81 | 49,556 | +0.16(+0.86%) |
Aug 09, 2019 | 18.55 | 18.71 | 18.09 | 18.65 | 141,400 | +0.10(+0.54%) |
Aug 08, 2019 | 18.48 | 18.55 | 18.17 | 18.55 | 97,734 | +0.31(+1.70%) |
Aug 07, 2019 | 18.75 | 18.75 | 17.61 | 18.24 | 120,163 | +0.66(+3.75%) |
Aug 06, 2019 | 17.72 | 17.83 | 17.23 | 17.58 | 83,365 | -0.11(-0.62%) |
Aug 05, 2019 | 17.99 | 18.08 | 17.55 | 17.69 | 73,622 | -0.64(-3.49%) |
Aug 02, 2019 | 18.64 | 18.76 | 18.09 | 18.33 | 76,200 | -0.34(-1.82%) |
Aug 01, 2019 | 18.29 | 19.85 | 18.17 | 18.67 | 242,477 | +0.30(+1.63%) |
Jul 31, 2019 | 18.35 | 18.90 | 18.34 | 18.37 | 142,682 | +0.00(+0.00%) |
Jul 30, 2019 | 17.97 | 18.48 | 17.86 | 18.37 | 118,971 | +0.21(+1.16%) |
Jul 29, 2019 | 18.40 | 18.40 | 17.82 | 18.16 | 108,927 | -0.13(-0.71%) |
Jul 26, 2019 | 17.80 | 18.32 | 17.78 | 18.29 | 140,300 | +0.50(+2.81%) |
Jul 25, 2019 | 18.41 | 18.49 | 17.70 | 17.79 | 81,178 | -0.60(-3.26%) |
Jul 24, 2019 | 18.30 | 18.71 | 18.16 | 18.39 | 99,227 | +0.00(+0.00%) |
Jul 23, 2019 | 18.20 | 18.55 | 17.96 | 18.39 | 84,626 | +0.28(+1.55%) |
Jul 22, 2019 | 18.27 | 18.66 | 17.90 | 18.11 | 235,023 | -0.18(-0.98%) |
Jul 19, 2019 | 18.31 | 18.54 | 18.25 | 18.29 | 123,700 | -0.11(-0.60%) |
Jul 18, 2019 | 18.49 | 18.57 | 18.29 | 18.40 | 66,935 | -0.16(-0.86%) |
Jul 17, 2019 | 18.91 | 18.97 | 18.44 | 18.56 | 88,688 | -0.44(-2.32%) |
Jul 16, 2019 | 19.10 | 19.38 | 18.90 | 19.00 | 67,052 | -0.19(-0.99%) |
Jul 15, 2019 | 19.58 | 19.82 | 19.02 | 19.19 | 63,450 | -0.45(-2.29%) |
Jul 12, 2019 | 19.59 | 19.85 | 19.52 | 19.64 | 65,300 | -0.05(-0.25%) |
Jul 11, 2019 | 19.90 | 19.90 | 19.52 | 19.69 | 65,844 | -0.26(-1.30%) |
Jul 10, 2019 | 20.23 | 20.33 | 19.84 | 19.95 | 69,015 | -0.06(-0.30%) |
Jul 09, 2019 | 20.23 | 20.32 | 19.86 | 20.01 | 58,776 | -0.33(-1.62%) |
Jul 08, 2019 | 20.29 | 20.54 | 20.20 | 20.34 | 94,397 | -0.04(-0.20%) |
Jul 05, 2019 | 20.00 | 20.45 | 19.95 | 20.38 | 70,600 | +0.19(+0.94%) |
Jul 03, 2019 | 20.45 | 20.45 | 19.96 | 20.19 | 38,800 | -0.17(-0.83%) |
Jul 02, 2019 | 20.41 | 20.41 | 19.99 | 20.36 | 101,945 | -0.02(-0.10%) |
Jul 01, 2019 | 20.39 | 20.80 | 20.24 | 20.38 | 77,253 | +0.12(+0.59%) |
Jun 28, 2019 | 19.93 | 20.30 | 19.93 | 20.26 | 241,100 | +0.40(+2.01%) |
Jun 27, 2019 | 19.96 | 20.17 | 19.60 | 19.86 | 117,591 | -0.04(-0.20%) |
Jun 26, 2019 | 19.59 | 20.00 | 19.41 | 19.90 | 77,545 | +0.51(+2.63%) |
Jun 25, 2019 | 19.30 | 19.54 | 19.16 | 19.39 | 69,732 | -0.01(-0.05%) |
Jun 24, 2019 | 19.56 | 19.70 | 19.40 | 19.40 | 84,618 | -0.09(-0.46%) |
Jun 21, 2019 | 19.82 | 19.93 | 19.45 | 19.49 | 175,000 | -0.43(-2.16%) |
Jun 20, 2019 | 19.40 | 20.00 | 19.31 | 19.92 | 105,442 | +0.77(+4.02%) |
Jun 19, 2019 | 19.77 | 19.77 | 18.95 | 19.15 | 110,713 | -0.70(-3.53%) |
Jun 18, 2019 | 19.63 | 20.07 | 19.37 | 19.85 | 121,069 | +0.41(+2.11%) |
Jun 17, 2019 | 19.14 | 19.46 | 19.09 | 19.44 | 86,104 | +0.24(+1.25%) |
Jun 14, 2019 | 19.61 | 19.64 | 19.18 | 19.20 | 49,200 | -0.40(-2.04%) |
Jun 13, 2019 | 18.88 | 19.63 | 18.88 | 19.60 | 164,521 | +0.94(+5.04%) |
Jun 12, 2019 | 18.97 | 19.00 | 18.55 | 18.66 | 110,733 | -0.40(-2.10%) |
Jun 11, 2019 | 19.26 | 19.31 | 18.83 | 19.06 | 138,020 | +0.08(+0.42%) |
Jun 10, 2019 | 19.11 | 19.92 | 18.84 | 18.98 | 61,291 | -0.14(-0.73%) |
Jun 07, 2019 | 18.55 | 19.33 | 18.52 | 19.12 | 106,400 | +0.54(+2.91%) |
Jun 06, 2019 | 18.52 | 18.77 | 18.30 | 18.58 | 95,402 | +0.01(+0.05%) |
Jun 05, 2019 | 18.72 | 18.72 | 18.11 | 18.57 | 125,261 | -0.19(-1.01%) |
Jun 04, 2019 | 18.59 | 18.98 | 18.47 | 18.76 | 112,769 | +0.36(+1.96%) |