Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.18 | 18.18 | 17.94 | 17.95 | 4,300 | +0.18(+1.01%) |
Aug 29, 2019 | 17.76 | 18.08 | 17.76 | 17.77 | 3,396 | -0.37(-2.04%) |
Aug 28, 2019 | 18.17 | 18.17 | 17.89 | 18.14 | 1,860 | +0.16(+0.89%) |
Aug 27, 2019 | 18.00 | 18.15 | 17.96 | 17.98 | 7,778 | +0.18(+1.01%) |
Aug 26, 2019 | 17.75 | 17.97 | 17.75 | 17.80 | 36,910 | -0.25(-1.39%) |
Aug 23, 2019 | 18.65 | 18.65 | 18.02 | 18.05 | 14,600 | -0.21(-1.15%) |
Aug 22, 2019 | 18.36 | 18.45 | 18.26 | 18.26 | 3,661 | +0.03(+0.16%) |
Aug 21, 2019 | 18.09 | 18.30 | 18.03 | 18.23 | 13,467 | +0.53(+2.99%) |
Aug 20, 2019 | 17.80 | 17.80 | 17.70 | 17.70 | 3,420 | +0.52(+3.03%) |
Aug 19, 2019 | 17.24 | 17.47 | 17.18 | 17.18 | 5,160 | +0.22(+1.30%) |
Aug 16, 2019 | 16.95 | 17.11 | 16.95 | 16.96 | 6,500 | +0.31(+1.86%) |
Aug 15, 2019 | 16.63 | 16.65 | 16.45 | 16.65 | 4,538 | -0.57(-3.31%) |
Aug 14, 2019 | 17.32 | 17.32 | 17.22 | 17.22 | 2,349 | -0.84(-4.65%) |
Aug 13, 2019 | 18.12 | 18.24 | 18.06 | 18.06 | 2,476 | +0.32(+1.80%) |
Aug 12, 2019 | 17.80 | 17.89 | 17.65 | 17.74 | 2,015 | -0.55(-3.02%) |
Aug 09, 2019 | 18.21 | 18.31 | 18.09 | 18.29 | 2,300 | +0.03(+0.18%) |
Aug 08, 2019 | 18.14 | 18.26 | 18.14 | 18.26 | 2,749 | +0.37(+2.07%) |
Aug 07, 2019 | 17.80 | 17.96 | 17.78 | 17.89 | 4,888 | -0.01(-0.06%) |
Aug 06, 2019 | 17.95 | 17.95 | 17.73 | 17.90 | 6,658 | +0.15(+0.85%) |
Aug 05, 2019 | 17.97 | 17.97 | 17.70 | 17.75 | 3,299 | -0.24(-1.33%) |
Aug 02, 2019 | 18.25 | 18.31 | 17.99 | 17.99 | 11,900 | -0.31(-1.69%) |
Aug 01, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 1,076 | -0.22(-1.21%) |
Jul 31, 2019 | 18.85 | 18.85 | 18.52 | 18.52 | 1,884 | -0.12(-0.67%) |
Jul 30, 2019 | 18.64 | 18.65 | 18.54 | 18.65 | 3,642 | -0.34(-1.79%) |
Jul 29, 2019 | 18.88 | 19.10 | 18.88 | 18.99 | 3,179 | +0.05(+0.26%) |
Jul 26, 2019 | 19.16 | 19.16 | 18.86 | 18.94 | 3,500 | -0.46(-2.37%) |
Jul 25, 2019 | 19.28 | 19.40 | 19.05 | 19.40 | 4,812 | +0.14(+0.73%) |
Jul 24, 2019 | 19.20 | 19.26 | 19.11 | 19.26 | 1,824 | -0.09(-0.47%) |
Jul 23, 2019 | 19.18 | 19.35 | 19.18 | 19.35 | 5,436 | -0.10(-0.51%) |
Jul 22, 2019 | 19.37 | 19.50 | 19.14 | 19.45 | 12,948 | +0.21(+1.09%) |
Jul 19, 2019 | 19.42 | 19.42 | 19.24 | 19.24 | 3,800 | -0.11(-0.57%) |
Jul 18, 2019 | 19.43 | 19.43 | 18.86 | 19.35 | 26,349 | +0.41(+2.16%) |
Jul 17, 2019 | 18.99 | 19.05 | 18.82 | 18.94 | 7,269 | +0.14(+0.74%) |
Jul 16, 2019 | 18.80 | 18.80 | 18.62 | 18.80 | 4,326 | +0.21(+1.13%) |
Jul 15, 2019 | 18.59 | 18.59 | 18.45 | 18.59 | 27,899 | +0.25(+1.36%) |
Jul 12, 2019 | 18.50 | 18.55 | 18.34 | 18.34 | 193,900 | -0.50(-2.65%) |
Jul 11, 2019 | 18.28 | 19.25 | 18.28 | 18.84 | 133,234 | +1.51(+8.73%) |
Jul 10, 2019 | 17.32 | 17.40 | 17.18 | 17.33 | 2,059 | +0.31(+1.81%) |
Jul 09, 2019 | 16.86 | 17.22 | 16.86 | 17.02 | 1,227 | -0.57(-3.24%) |
Jul 08, 2019 | 17.46 | 17.59 | 17.46 | 17.59 | 2,896 | +0.17(+0.98%) |
Jul 05, 2019 | 17.42 | 17.42 | 17.12 | 17.42 | 700 | -0.32(-1.80%) |
Jul 03, 2019 | 17.36 | 17.74 | 17.24 | 17.74 | 2,600 | +0.39(+2.25%) |
Jul 02, 2019 | 17.83 | 17.83 | 17.34 | 17.35 | 2,365 | -0.59(-3.29%) |
Jul 01, 2019 | 17.94 | 17.94 | 17.94 | 17.94 | 375 | +0.12(+0.67%) |
Jun 28, 2019 | 17.85 | 17.85 | 17.75 | 17.82 | 13,300 | +0.60(+3.48%) |
Jun 27, 2019 | 17.67 | 17.67 | 17.22 | 17.22 | 583 | +0.05(+0.29%) |
Jun 26, 2019 | 17.35 | 17.35 | 16.99 | 17.17 | 1,987 | +0.15(+0.85%) |
Jun 25, 2019 | 17.05 | 17.06 | 16.92 | 17.02 | 1,649 | -0.27(-1.58%) |
Jun 24, 2019 | 17.15 | 17.30 | 17.11 | 17.30 | 22,286 | -0.17(-0.95%) |
Jun 21, 2019 | 17.48 | 17.48 | 17.39 | 17.46 | 3,500 | -0.30(-1.72%) |
Jun 20, 2019 | 17.77 | 17.77 | 17.77 | 17.77 | 892 | -0.05(-0.31%) |
Jun 19, 2019 | 18.05 | 18.05 | 17.82 | 17.82 | 583 | +0.25(+1.39%) |
Jun 18, 2019 | 17.84 | 17.93 | 17.58 | 17.58 | 1,367 | -0.25(-1.42%) |
Jun 17, 2019 | 17.68 | 17.83 | 17.68 | 17.83 | 496 | +0.53(+3.06%) |
Jun 14, 2019 | 17.30 | 17.45 | 17.30 | 17.30 | 18,900 | +0.02(+0.09%) |
Jun 13, 2019 | 17.39 | 17.39 | 17.29 | 17.29 | 7,196 | -0.42(-2.37%) |
Jun 12, 2019 | 17.71 | 17.71 | 17.54 | 17.71 | 716 | -0.33(-1.83%) |
Jun 11, 2019 | 18.00 | 18.04 | 18.00 | 18.04 | 1,989 | -0.16(-0.88%) |
Jun 10, 2019 | 18.21 | 18.21 | 18.20 | 18.20 | 3,178 | -0.39(-2.10%) |
Jun 07, 2019 | 18.59 | 18.59 | 18.45 | 18.59 | 4,200 | +0.44(+2.41%) |
Jun 06, 2019 | 18.10 | 18.23 | 18.10 | 18.15 | 954 | -0.18(-0.97%) |
Jun 05, 2019 | 18.81 | 18.81 | 18.33 | 18.33 | 1,203 | +0.05(+0.27%) |
Jun 04, 2019 | 18.78 | 18.84 | 18.28 | 18.28 | 1,408 | -0.55(-2.92%) |