Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.98 | 18.09 | 17.89 | 18.05 | 6,620 | -0.01(-0.05%) |
Aug 29, 2019 | 18.09 | 18.34 | 17.96 | 18.06 | 12,581 | +0.09(+0.52%) |
Aug 28, 2019 | 17.76 | 18.01 | 17.61 | 17.97 | 14,588 | +0.19(+1.05%) |
Aug 27, 2019 | 18.17 | 18.26 | 17.65 | 17.78 | 11,145 | -0.50(-2.73%) |
Aug 26, 2019 | 17.90 | 18.31 | 17.89 | 18.28 | 16,424 | +0.56(+3.17%) |
Aug 23, 2019 | 18.26 | 18.26 | 17.55 | 17.72 | 21,398 | -0.44(-2.45%) |
Aug 22, 2019 | 18.34 | 18.44 | 18.16 | 18.16 | 8,880 | -0.18(-0.97%) |
Aug 21, 2019 | 18.49 | 18.58 | 18.23 | 18.34 | 15,184 | -0.07(-0.37%) |
Aug 20, 2019 | 18.44 | 18.55 | 18.21 | 18.41 | 5,241 | -0.18(-0.96%) |
Aug 19, 2019 | 18.32 | 18.58 | 18.20 | 18.58 | 11,377 | +0.25(+1.38%) |
Aug 16, 2019 | 18.03 | 18.35 | 18.02 | 18.33 | 7,566 | +0.39(+2.17%) |
Aug 15, 2019 | 18.19 | 18.21 | 17.94 | 17.94 | 5,143 | -0.30(-1.67%) |
Aug 14, 2019 | 18.17 | 18.53 | 17.94 | 18.25 | 27,617 | -0.14(-0.74%) |
Aug 13, 2019 | 17.57 | 18.38 | 17.57 | 18.38 | 9,888 | +0.63(+3.53%) |
Aug 12, 2019 | 17.82 | 17.93 | 17.65 | 17.75 | 10,446 | -0.05(-0.29%) |
Aug 09, 2019 | 18.04 | 18.04 | 17.75 | 17.81 | 8,393 | -0.25(-1.41%) |
Aug 08, 2019 | 17.96 | 18.51 | 17.96 | 18.06 | 19,527 | +0.23(+1.28%) |
Aug 07, 2019 | 17.92 | 17.97 | 17.43 | 17.83 | 13,020 | -0.03(-0.19%) |
Aug 06, 2019 | 17.48 | 17.96 | 17.46 | 17.86 | 50,205 | +0.36(+2.03%) |
Aug 05, 2019 | 18.21 | 18.21 | 17.13 | 17.51 | 16,711 | -0.85(-4.65%) |
Aug 02, 2019 | 18.70 | 19.58 | 18.34 | 18.36 | 9,339 | -0.35(-1.85%) |
Aug 01, 2019 | 19.21 | 19.28 | 18.64 | 18.71 | 19,238 | -0.50(-2.62%) |
Jul 31, 2019 | 19.30 | 19.37 | 19.18 | 19.21 | 34,344 | +0.13(+0.66%) |
Jul 30, 2019 | 18.49 | 19.63 | 18.48 | 19.09 | 50,053 | +0.63(+3.41%) |
Jul 29, 2019 | 18.48 | 18.57 | 18.11 | 18.46 | 66,248 | +0.07(+0.37%) |
Jul 26, 2019 | 18.03 | 18.47 | 18.03 | 18.39 | 31,184 | +0.34(+1.91%) |
Jul 25, 2019 | 17.53 | 18.29 | 17.53 | 18.05 | 10,412 | +0.43(+2.43%) |
Jul 24, 2019 | 17.43 | 18.07 | 17.43 | 17.62 | 10,322 | -0.21(-1.18%) |
Jul 23, 2019 | 17.86 | 18.03 | 17.44 | 17.83 | 13,774 | +0.39(+2.22%) |
Jul 22, 2019 | 17.82 | 17.82 | 17.44 | 17.44 | 15,846 | -0.57(-3.17%) |
Jul 19, 2019 | 17.83 | 18.01 | 17.23 | 18.01 | 10,712 | +0.09(+0.52%) |
Jul 18, 2019 | 17.90 | 17.98 | 17.84 | 17.92 | 4,768 | -0.05(-0.28%) |
Jul 17, 2019 | 18.11 | 18.11 | 17.69 | 17.97 | 38,901 | -0.29(-1.56%) |
Jul 16, 2019 | 18.27 | 18.33 | 17.88 | 18.26 | 23,421 | -0.03(-0.14%) |
Jul 15, 2019 | 18.27 | 18.29 | 18.03 | 18.28 | 22,672 | +0.02(+0.09%) |
Jul 12, 2019 | 18.36 | 18.44 | 18.21 | 18.27 | 22,971 | -0.13(-0.69%) |
Jul 11, 2019 | 18.12 | 18.40 | 18.12 | 18.39 | 12,412 | +0.14(+0.78%) |
Jul 10, 2019 | 18.43 | 18.43 | 18.11 | 18.25 | 14,683 | -0.13(-0.73%) |
Jul 09, 2019 | 18.21 | 18.47 | 17.99 | 18.38 | 10,640 | -0.06(-0.32%) |
Jul 08, 2019 | 18.37 | 18.47 | 18.30 | 18.44 | 40,563 | +0.05(+0.27%) |
Jul 05, 2019 | 18.20 | 18.39 | 18.20 | 18.39 | 9,164 | +0.16(+0.88%) |
Jul 03, 2019 | 18.29 | 18.32 | 17.98 | 18.23 | 18,091 | -0.06(-0.32%) |
Jul 02, 2019 | 18.32 | 18.43 | 18.12 | 18.29 | 22,034 | +0.05(+0.28%) |
Jul 01, 2019 | 18.57 | 18.80 | 18.23 | 18.24 | 38,173 | -0.24(-1.27%) |
Jun 28, 2019 | 18.48 | 18.57 | 18.39 | 18.48 | 254,114 | -0.01(-0.05%) |
Jun 27, 2019 | 18.27 | 18.57 | 18.05 | 18.48 | 53,761 | +0.18(+1.01%) |
Jun 26, 2019 | 18.42 | 18.57 | 18.02 | 18.30 | 11,364 | -0.11(-0.59%) |
Jun 25, 2019 | 18.33 | 18.48 | 18.18 | 18.41 | 19,706 | +0.17(+0.92%) |
Jun 24, 2019 | 18.34 | 18.48 | 18.23 | 18.24 | 51,116 | -0.20(-1.09%) |
Jun 21, 2019 | 17.82 | 18.54 | 17.74 | 18.44 | 76,412 | +0.53(+2.95%) |
Jun 20, 2019 | 18.10 | 18.20 | 17.81 | 17.91 | 20,973 | -0.08(-0.47%) |
Jun 19, 2019 | 18.48 | 18.55 | 17.93 | 18.00 | 23,487 | -0.50(-2.72%) |
Jun 18, 2019 | 18.50 | 18.68 | 18.35 | 18.50 | 20,204 | -0.03(-0.14%) |
Jun 17, 2019 | 18.53 | 18.58 | 18.37 | 18.53 | 14,591 | -0.04(-0.23%) |
Jun 14, 2019 | 18.28 | 18.57 | 18.14 | 18.57 | 21,305 | +0.09(+0.50%) |
Jun 13, 2019 | 18.06 | 18.60 | 18.06 | 18.48 | 14,913 | +0.37(+2.04%) |
Jun 12, 2019 | 17.99 | 18.18 | 17.99 | 18.11 | 12,385 | +0.08(+0.47%) |
Jun 11, 2019 | 18.06 | 18.23 | 17.86 | 18.02 | 25,839 | +0.02(+0.09%) |
Jun 10, 2019 | 17.81 | 18.14 | 17.76 | 18.00 | 95,978 | +0.35(+2.00%) |
Jun 07, 2019 | 17.75 | 17.95 | 17.56 | 17.65 | 17,139 | -0.08(-0.43%) |
Jun 06, 2019 | 17.57 | 17.83 | 17.56 | 17.73 | 16,972 | +0.13(+0.76%) |
Jun 05, 2019 | 17.83 | 17.83 | 17.52 | 17.59 | 23,684 | -0.18(-0.99%) |
Jun 04, 2019 | 18.00 | 18.00 | 17.56 | 17.77 | 34,845 | -0.15(-0.84%) |