Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.60 | 17.60 | 17.49 | 17.53 | 372,067 | +0.08(+0.46%) |
Aug 29, 2019 | 17.44 | 17.48 | 17.39 | 17.45 | 135,616 | +0.14(+0.79%) |
Aug 28, 2019 | 17.27 | 17.36 | 17.26 | 17.32 | 222,536 | -0.03(-0.19%) |
Aug 27, 2019 | 17.40 | 17.44 | 17.33 | 17.35 | 616,162 | +0.03(+0.19%) |
Aug 26, 2019 | 17.38 | 17.38 | 17.29 | 17.32 | 1,146,406 | +0.07(+0.42%) |
Aug 23, 2019 | 17.35 | 17.49 | 17.20 | 17.24 | 176,255 | -0.14(-0.78%) |
Aug 22, 2019 | 17.45 | 17.45 | 17.35 | 17.38 | 172,981 | -0.08(-0.46%) |
Aug 21, 2019 | 17.52 | 17.52 | 17.46 | 17.46 | 151,333 | +0.10(+0.60%) |
Aug 20, 2019 | 17.40 | 17.40 | 17.32 | 17.36 | 81,448 | -0.07(-0.39%) |
Aug 19, 2019 | 17.49 | 17.49 | 17.42 | 17.43 | 86,593 | +0.09(+0.53%) |
Aug 16, 2019 | 17.28 | 17.35 | 17.25 | 17.33 | 205,278 | +0.16(+0.94%) |
Aug 15, 2019 | 17.20 | 17.20 | 17.07 | 17.17 | 606,724 | +0.04(+0.23%) |
Aug 14, 2019 | 17.26 | 17.27 | 17.13 | 17.13 | 150,310 | -0.41(-2.33%) |
Aug 13, 2019 | 17.33 | 17.61 | 17.33 | 17.54 | 157,506 | +0.14(+0.78%) |
Aug 12, 2019 | 17.42 | 17.47 | 17.37 | 17.40 | 108,698 | -0.10(-0.60%) |
Aug 09, 2019 | 17.61 | 17.61 | 17.49 | 17.51 | 121,946 | -0.21(-1.18%) |
Aug 08, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 77,814 | +0.20(+1.15%) |
Aug 07, 2019 | 17.36 | 17.53 | 17.30 | 17.52 | 94,875 | +0.04(+0.23%) |
Aug 06, 2019 | 17.50 | 17.50 | 17.35 | 17.48 | 395,014 | +0.13(+0.74%) |
Aug 05, 2019 | 17.49 | 17.53 | 17.28 | 17.35 | 184,567 | -0.43(-2.39%) |
Aug 02, 2019 | 17.82 | 17.85 | 17.71 | 17.77 | 83,207 | -0.10(-0.54%) |
Aug 01, 2019 | 18.00 | 18.17 | 17.86 | 17.87 | 121,460 | -0.19(-1.07%) |
Jul 31, 2019 | 18.22 | 18.23 | 18.00 | 18.06 | 89,640 | -0.15(-0.84%) |
Jul 30, 2019 | 18.21 | 18.22 | 18.18 | 18.22 | 79,722 | -0.16(-0.87%) |
Jul 29, 2019 | 18.39 | 18.39 | 18.35 | 18.38 | 122,612 | -0.01(-0.04%) |
Jul 26, 2019 | 18.38 | 18.39 | 18.36 | 18.38 | 110,362 | +0.00(+0.00%) |
Jul 25, 2019 | 18.48 | 18.48 | 18.38 | 18.38 | 87,592 | -0.13(-0.69%) |
Jul 24, 2019 | 18.49 | 18.53 | 18.47 | 18.51 | 124,815 | -0.04(-0.22%) |
Jul 23, 2019 | 18.57 | 18.57 | 18.50 | 18.55 | 1,515,748 | +0.05(+0.28%) |
Jul 22, 2019 | 18.53 | 18.53 | 18.47 | 18.50 | 125,631 | +0.02(+0.11%) |
Jul 19, 2019 | 18.54 | 18.55 | 18.48 | 18.48 | 57,547 | -0.10(-0.52%) |
Jul 18, 2019 | 18.43 | 18.58 | 18.42 | 18.58 | 80,923 | +0.10(+0.52%) |
Jul 17, 2019 | 18.54 | 18.54 | 18.47 | 18.48 | 79,661 | +0.02(+0.09%) |
Jul 16, 2019 | 18.54 | 18.57 | 18.46 | 18.46 | 93,934 | -0.14(-0.73%) |
Jul 15, 2019 | 18.62 | 18.62 | 18.56 | 18.60 | 88,068 | +0.02(+0.13%) |
Jul 12, 2019 | 18.56 | 18.59 | 18.52 | 18.58 | 86,819 | +0.02(+0.13%) |
Jul 11, 2019 | 18.62 | 18.62 | 18.50 | 18.55 | 173,131 | -0.02(-0.09%) |
Jul 10, 2019 | 18.57 | 18.59 | 18.53 | 18.57 | 96,256 | +0.12(+0.65%) |
Jul 09, 2019 | 18.40 | 18.47 | 18.40 | 18.45 | 56,072 | -0.10(-0.52%) |
Jul 08, 2019 | 18.54 | 18.58 | 18.54 | 18.54 | 112,981 | -0.09(-0.49%) |
Jul 05, 2019 | 18.63 | 18.65 | 18.55 | 18.64 | 43,472 | -0.13(-0.68%) |
Jul 03, 2019 | 18.71 | 18.77 | 18.71 | 18.76 | 58,046 | +0.10(+0.55%) |
Jul 02, 2019 | 18.67 | 18.67 | 18.64 | 18.66 | 83,497 | +0.04(+0.19%) |
Jul 01, 2019 | 18.71 | 18.71 | 18.59 | 18.63 | 57,307 | +0.14(+0.78%) |
Jun 28, 2019 | 18.49 | 18.52 | 18.46 | 18.48 | 134,527 | +0.03(+0.17%) |
Jun 27, 2019 | 18.43 | 18.47 | 18.43 | 18.45 | 63,929 | +0.11(+0.61%) |
Jun 26, 2019 | 18.34 | 18.42 | 18.34 | 18.34 | 70,492 | +0.02(+0.13%) |
Jun 25, 2019 | 18.39 | 18.40 | 18.29 | 18.31 | 79,510 | -0.09(-0.48%) |
Jun 24, 2019 | 18.39 | 18.44 | 18.39 | 18.40 | 65,220 | +0.01(+0.04%) |
Jun 21, 2019 | 18.38 | 18.43 | 18.37 | 18.39 | 89,311 | -0.06(-0.31%) |
Jun 20, 2019 | 18.50 | 18.50 | 18.38 | 18.45 | 129,003 | +0.17(+0.90%) |
Jun 19, 2019 | 18.21 | 18.31 | 18.17 | 18.28 | 125,413 | +0.13(+0.74%) |
Jun 18, 2019 | 18.02 | 18.17 | 18.02 | 18.15 | 86,873 | +0.25(+1.41%) |
Jun 17, 2019 | 17.91 | 17.98 | 17.90 | 17.90 | 73,602 | -0.02(-0.09%) |
Jun 14, 2019 | 17.94 | 17.95 | 17.91 | 17.91 | 110,410 | -0.16(-0.87%) |
Jun 13, 2019 | 18.05 | 18.08 | 18.01 | 18.07 | 223,603 | +0.06(+0.35%) |
Jun 12, 2019 | 18.09 | 18.12 | 18.01 | 18.01 | 82,424 | -0.19(-1.04%) |
Jun 11, 2019 | 18.24 | 18.24 | 18.15 | 18.20 | 141,696 | +0.14(+0.78%) |
Jun 10, 2019 | 18.09 | 18.11 | 18.05 | 18.06 | 76,851 | +0.04(+0.22%) |
Jun 07, 2019 | 17.98 | 18.06 | 17.97 | 18.02 | 171,397 | +0.22(+1.24%) |
Jun 06, 2019 | 17.77 | 17.83 | 17.76 | 17.80 | 80,508 | +0.07(+0.38%) |
Jun 05, 2019 | 17.82 | 17.82 | 17.70 | 17.73 | 58,423 | -0.03(-0.15%) |
Jun 04, 2019 | 17.70 | 17.76 | 17.64 | 17.76 | 145,992 | +0.18(+1.03%) |