Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.01 | 18.09 | 17.92 | 18.08 | 67,902 | +0.13(+0.70%) |
Aug 29, 2019 | 17.90 | 17.99 | 17.78 | 17.95 | 93,574 | +0.09(+0.51%) |
Aug 28, 2019 | 17.69 | 17.87 | 17.69 | 17.86 | 213,796 | +0.18(+1.02%) |
Aug 27, 2019 | 17.92 | 17.95 | 17.67 | 17.68 | 133,727 | -0.28(-1.55%) |
Aug 26, 2019 | 17.92 | 17.96 | 17.81 | 17.96 | 75,700 | +0.09(+0.51%) |
Aug 23, 2019 | 17.92 | 18.01 | 17.84 | 17.87 | 132,646 | -0.04(-0.23%) |
Aug 22, 2019 | 17.88 | 17.93 | 17.77 | 17.91 | 49,759 | +0.07(+0.39%) |
Aug 21, 2019 | 17.79 | 17.90 | 17.79 | 17.84 | 42,288 | +0.05(+0.27%) |
Aug 20, 2019 | 17.88 | 17.89 | 17.75 | 17.79 | 71,191 | -0.09(-0.51%) |
Aug 19, 2019 | 17.60 | 17.92 | 17.60 | 17.88 | 91,276 | +0.36(+2.07%) |
Aug 16, 2019 | 17.51 | 17.65 | 17.43 | 17.52 | 52,541 | +0.06(+0.32%) |
Aug 15, 2019 | 17.34 | 17.49 | 17.25 | 17.46 | 76,100 | +0.11(+0.64%) |
Aug 14, 2019 | 17.57 | 17.66 | 17.27 | 17.35 | 105,294 | -0.28(-1.58%) |
Aug 13, 2019 | 17.49 | 17.76 | 17.48 | 17.63 | 75,954 | +0.16(+0.93%) |
Aug 12, 2019 | 17.69 | 17.72 | 17.45 | 17.47 | 69,505 | -0.23(-1.27%) |
Aug 09, 2019 | 17.76 | 17.78 | 17.64 | 17.69 | 65,892 | -0.02(-0.09%) |
Aug 08, 2019 | 17.54 | 17.71 | 17.44 | 17.71 | 86,666 | +0.29(+1.67%) |
Aug 07, 2019 | 17.38 | 17.45 | 17.29 | 17.42 | 96,263 | +0.03(+0.20%) |
Aug 06, 2019 | 17.33 | 17.43 | 17.27 | 17.38 | 70,283 | +0.08(+0.48%) |
Aug 05, 2019 | 17.69 | 17.70 | 17.15 | 17.30 | 143,398 | -0.42(-2.35%) |
Aug 02, 2019 | 17.74 | 17.81 | 17.67 | 17.72 | 39,115 | -0.06(-0.35%) |
Aug 01, 2019 | 17.63 | 17.80 | 17.63 | 17.78 | 96,690 | +0.21(+1.18%) |
Jul 31, 2019 | 17.58 | 17.69 | 17.52 | 17.57 | 93,183 | +0.07(+0.40%) |
Jul 30, 2019 | 17.54 | 17.59 | 17.43 | 17.50 | 173,626 | -0.10(-0.59%) |
Jul 29, 2019 | 17.54 | 17.60 | 17.49 | 17.60 | 53,166 | +0.11(+0.63%) |
Jul 26, 2019 | 17.47 | 17.51 | 17.40 | 17.49 | 37,816 | +0.10(+0.56%) |
Jul 25, 2019 | 17.45 | 17.53 | 17.35 | 17.40 | 93,701 | -0.12(-0.67%) |
Jul 24, 2019 | 17.61 | 17.64 | 17.46 | 17.51 | 129,550 | -0.08(-0.43%) |
Jul 23, 2019 | 17.74 | 17.74 | 17.47 | 17.59 | 149,737 | -0.13(-0.74%) |
Jul 22, 2019 | 17.74 | 17.76 | 17.63 | 17.72 | 63,743 | -0.01(-0.04%) |
Jul 19, 2019 | 17.97 | 18.01 | 17.72 | 17.73 | 55,136 | -0.17(-0.97%) |
Jul 18, 2019 | 17.91 | 17.94 | 17.84 | 17.90 | 75,692 | -0.02(-0.12%) |
Jul 17, 2019 | 17.94 | 17.94 | 17.85 | 17.92 | 83,937 | +0.02(+0.12%) |
Jul 16, 2019 | 17.94 | 17.98 | 17.85 | 17.90 | 78,388 | -0.07(-0.39%) |
Jul 15, 2019 | 17.99 | 18.02 | 17.85 | 17.97 | 135,899 | +0.00(+0.00%) |
Jul 12, 2019 | 18.06 | 18.08 | 17.93 | 17.97 | 51,095 | -0.03(-0.19%) |
Jul 11, 2019 | 17.98 | 18.05 | 17.92 | 18.01 | 86,044 | +0.08(+0.46%) |
Jul 10, 2019 | 17.92 | 17.99 | 17.86 | 17.92 | 163,683 | +0.08(+0.46%) |
Jul 09, 2019 | 17.78 | 17.90 | 17.72 | 17.84 | 83,085 | +0.06(+0.35%) |
Jul 08, 2019 | 17.68 | 17.78 | 17.61 | 17.78 | 92,875 | +0.13(+0.74%) |
Jul 05, 2019 | 17.62 | 17.75 | 17.58 | 17.65 | 58,188 | +0.03(+0.16%) |
Jul 03, 2019 | 17.59 | 17.78 | 17.57 | 17.62 | 77,633 | +0.01(+0.04%) |
Jul 02, 2019 | 17.55 | 17.62 | 17.48 | 17.61 | 69,851 | +0.08(+0.47%) |
Jul 01, 2019 | 17.64 | 17.64 | 17.46 | 17.53 | 93,626 | +0.03(+0.16%) |
Jun 28, 2019 | 17.53 | 17.62 | 17.39 | 17.50 | 80,971 | +0.08(+0.47%) |
Jun 27, 2019 | 17.44 | 17.45 | 17.37 | 17.42 | 48,456 | +0.07(+0.40%) |
Jun 26, 2019 | 17.49 | 17.53 | 17.32 | 17.35 | 98,285 | -0.04(-0.24%) |
Jun 25, 2019 | 17.53 | 17.63 | 17.33 | 17.39 | 90,107 | -0.08(-0.47%) |
Jun 24, 2019 | 17.55 | 17.60 | 17.38 | 17.48 | 72,647 | +0.01(+0.08%) |
Jun 21, 2019 | 17.45 | 17.50 | 17.33 | 17.46 | 52,674 | +0.08(+0.48%) |
Jun 20, 2019 | 17.53 | 17.72 | 17.38 | 17.38 | 181,384 | -0.08(-0.43%) |
Jun 19, 2019 | 17.35 | 17.48 | 17.32 | 17.46 | 80,556 | +0.20(+1.16%) |
Jun 18, 2019 | 17.33 | 17.43 | 17.16 | 17.26 | 131,492 | +0.08(+0.48%) |
Jun 17, 2019 | 17.14 | 17.20 | 17.08 | 17.17 | 56,054 | +0.08(+0.48%) |
Jun 14, 2019 | 17.08 | 17.14 | 17.01 | 17.09 | 79,955 | +0.06(+0.36%) |
Jun 13, 2019 | 17.14 | 17.19 | 16.99 | 17.03 | 83,295 | -0.10(-0.60%) |
Jun 12, 2019 | 17.15 | 17.21 | 17.06 | 17.13 | 101,015 | -0.06(-0.33%) |
Jun 11, 2019 | 17.12 | 17.19 | 17.03 | 17.19 | 103,678 | +0.12(+0.68%) |
Jun 10, 2019 | 17.00 | 17.10 | 17.00 | 17.07 | 88,779 | +0.08(+0.44%) |
Jun 07, 2019 | 16.98 | 17.08 | 16.96 | 17.00 | 59,094 | +0.05(+0.32%) |
Jun 06, 2019 | 16.94 | 17.00 | 16.89 | 16.94 | 63,749 | +0.02(+0.12%) |
Jun 05, 2019 | 16.72 | 16.92 | 16.71 | 16.92 | 64,677 | +0.25(+1.52%) |
Jun 04, 2019 | 16.68 | 16.69 | 16.50 | 16.67 | 73,126 | +0.11(+0.66%) |