Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.71 | 18.74 | 18.52 | 18.61 | 235,900 | -0.12(-0.64%) |
Aug 29, 2019 | 18.69 | 18.82 | 18.63 | 18.73 | 302,510 | +0.24(+1.30%) |
Aug 28, 2019 | 18.41 | 18.55 | 18.34 | 18.49 | 144,714 | -0.04(-0.19%) |
Aug 27, 2019 | 18.66 | 18.66 | 18.46 | 18.52 | 479,552 | -0.09(-0.46%) |
Aug 26, 2019 | 18.51 | 18.61 | 18.43 | 18.61 | 289,940 | +0.17(+0.92%) |
Aug 23, 2019 | 18.58 | 18.90 | 18.44 | 18.44 | 552,000 | -0.44(-2.33%) |
Aug 22, 2019 | 18.78 | 18.92 | 18.62 | 18.88 | 794,705 | +0.27(+1.42%) |
Aug 21, 2019 | 18.64 | 18.70 | 18.57 | 18.61 | 448,949 | +0.31(+1.71%) |
Aug 20, 2019 | 18.39 | 18.47 | 18.30 | 18.30 | 420,386 | -0.08(-0.45%) |
Aug 19, 2019 | 18.47 | 18.51 | 18.36 | 18.39 | 320,663 | +0.44(+2.42%) |
Aug 16, 2019 | 17.74 | 17.98 | 17.74 | 17.95 | 272,800 | +0.40(+2.28%) |
Aug 15, 2019 | 17.49 | 17.70 | 17.39 | 17.55 | 330,608 | -0.15(-0.85%) |
Aug 14, 2019 | 18.14 | 18.16 | 17.70 | 17.70 | 400,916 | -0.55(-3.01%) |
Aug 13, 2019 | 18.06 | 18.31 | 18.03 | 18.25 | 440,202 | +0.46(+2.59%) |
Aug 12, 2019 | 17.91 | 18.00 | 17.72 | 17.79 | 482,376 | -0.51(-2.79%) |
Aug 09, 2019 | 18.13 | 18.38 | 17.87 | 18.30 | 1,287,300 | +0.82(+4.69%) |
Aug 08, 2019 | 17.02 | 17.70 | 17.01 | 17.48 | 787,652 | +0.71(+4.23%) |
Aug 07, 2019 | 16.39 | 16.89 | 16.37 | 16.77 | 657,542 | +1.03(+6.54%) |
Aug 06, 2019 | 15.71 | 15.74 | 15.55 | 15.74 | 501,289 | +0.10(+0.64%) |
Aug 05, 2019 | 15.82 | 15.90 | 15.50 | 15.64 | 490,296 | -0.60(-3.69%) |
Aug 02, 2019 | 16.38 | 16.39 | 16.07 | 16.24 | 437,100 | -0.31(-1.87%) |
Aug 01, 2019 | 16.61 | 16.76 | 16.40 | 16.55 | 805,524 | +0.32(+1.97%) |
Jul 31, 2019 | 16.33 | 16.45 | 16.08 | 16.23 | 1,436,641 | +0.27(+1.69%) |
Jul 30, 2019 | 15.84 | 16.06 | 15.79 | 15.96 | 697,789 | -0.66(-3.97%) |
Jul 29, 2019 | 16.62 | 16.65 | 16.55 | 16.62 | 243,058 | -0.15(-0.89%) |
Jul 26, 2019 | 16.66 | 16.79 | 16.61 | 16.77 | 245,200 | +0.27(+1.64%) |
Jul 25, 2019 | 16.84 | 16.84 | 16.43 | 16.50 | 342,057 | -0.35(-2.08%) |
Jul 24, 2019 | 16.81 | 16.90 | 16.75 | 16.85 | 229,505 | -0.34(-1.98%) |
Jul 23, 2019 | 17.07 | 17.20 | 17.05 | 17.19 | 1,039,467 | +0.41(+2.44%) |
Jul 22, 2019 | 16.80 | 16.81 | 16.65 | 16.78 | 331,333 | +0.04(+0.24%) |
Jul 19, 2019 | 16.67 | 16.80 | 16.62 | 16.74 | 511,700 | +0.08(+0.51%) |
Jul 18, 2019 | 16.62 | 16.68 | 16.50 | 16.66 | 1,085,076 | +0.07(+0.39%) |
Jul 17, 2019 | 16.68 | 16.71 | 16.55 | 16.59 | 323,800 | -0.03(-0.18%) |
Jul 16, 2019 | 16.67 | 16.73 | 16.55 | 16.62 | 452,018 | -0.47(-2.75%) |
Jul 15, 2019 | 16.51 | 17.24 | 16.46 | 17.09 | 659,584 | +0.48(+2.89%) |
Jul 12, 2019 | 16.64 | 16.70 | 16.55 | 16.61 | 305,500 | -0.17(-1.01%) |
Jul 11, 2019 | 16.82 | 16.84 | 16.65 | 16.78 | 382,170 | -0.05(-0.30%) |
Jul 10, 2019 | 16.80 | 16.92 | 16.75 | 16.83 | 327,557 | -0.08(-0.47%) |
Jul 09, 2019 | 16.61 | 16.91 | 16.60 | 16.91 | 989,008 | +0.31(+1.87%) |
Jul 08, 2019 | 16.83 | 16.92 | 16.50 | 16.60 | 596,268 | -0.48(-2.81%) |
Jul 05, 2019 | 17.17 | 17.19 | 17.02 | 17.08 | 284,200 | -0.21(-1.21%) |
Jul 03, 2019 | 17.33 | 17.35 | 17.22 | 17.29 | 202,900 | +0.19(+1.11%) |
Jul 02, 2019 | 17.10 | 17.22 | 17.05 | 17.10 | 510,224 | -0.25(-1.44%) |
Jul 01, 2019 | 17.62 | 17.65 | 17.27 | 17.35 | 805,244 | -0.10(-0.57%) |
Jun 28, 2019 | 17.36 | 17.50 | 17.35 | 17.45 | 1,408,700 | +0.08(+0.46%) |
Jun 27, 2019 | 17.23 | 17.48 | 17.20 | 17.37 | 1,457,083 | +0.87(+5.27%) |
Jun 26, 2019 | 15.97 | 16.55 | 15.88 | 16.50 | 1,034,088 | +0.84(+5.36%) |
Jun 25, 2019 | 15.75 | 15.76 | 15.62 | 15.66 | 387,087 | -0.07(-0.45%) |
Jun 24, 2019 | 15.70 | 15.74 | 15.66 | 15.73 | 431,385 | +0.20(+1.29%) |
Jun 21, 2019 | 15.49 | 15.65 | 15.40 | 15.53 | 546,500 | -0.12(-0.77%) |
Jun 20, 2019 | 15.82 | 15.85 | 15.57 | 15.65 | 313,288 | +0.19(+1.23%) |
Jun 19, 2019 | 15.38 | 15.49 | 15.35 | 15.46 | 241,909 | +0.33(+2.18%) |
Jun 18, 2019 | 15.00 | 15.18 | 14.98 | 15.13 | 592,747 | +0.40(+2.72%) |
Jun 17, 2019 | 14.67 | 14.76 | 14.65 | 14.73 | 586,833 | -0.10(-0.67%) |
Jun 14, 2019 | 14.93 | 14.93 | 14.77 | 14.83 | 558,700 | -0.23(-1.53%) |
Jun 13, 2019 | 15.09 | 15.11 | 15.00 | 15.06 | 368,112 | +0.07(+0.43%) |
Jun 12, 2019 | 15.09 | 15.14 | 14.99 | 14.99 | 305,632 | -0.18(-1.15%) |
Jun 11, 2019 | 15.30 | 15.35 | 15.14 | 15.17 | 1,054,296 | +0.24(+1.61%) |
Jun 10, 2019 | 15.04 | 15.04 | 14.91 | 14.93 | 657,894 | -0.05(-0.33%) |
Jun 07, 2019 | 15.02 | 15.10 | 14.95 | 14.98 | 282,800 | -0.11(-0.73%) |
Jun 06, 2019 | 15.09 | 15.10 | 14.88 | 15.09 | 734,626 | -0.07(-0.46%) |
Jun 05, 2019 | 15.28 | 15.29 | 15.09 | 15.16 | 427,526 | -0.25(-1.64%) |
Jun 04, 2019 | 15.39 | 15.45 | 15.25 | 15.41 | 384,911 | +0.25(+1.67%) |