Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.62 | 19.90 | 19.42 | 19.42 | 379,600 | +0.08(+0.41%) |
Aug 29, 2019 | 19.12 | 19.82 | 19.02 | 19.34 | 420,955 | +0.63(+3.37%) |
Aug 28, 2019 | 18.40 | 18.94 | 18.11 | 18.71 | 369,996 | +0.34(+1.85%) |
Aug 27, 2019 | 18.45 | 18.68 | 18.07 | 18.37 | 416,751 | -0.08(-0.43%) |
Aug 26, 2019 | 18.65 | 18.78 | 18.24 | 18.45 | 324,156 | -0.07(-0.38%) |
Aug 23, 2019 | 19.04 | 19.30 | 18.52 | 18.52 | 295,100 | -0.74(-3.84%) |
Aug 22, 2019 | 19.42 | 19.54 | 19.17 | 19.26 | 247,975 | -0.17(-0.87%) |
Aug 21, 2019 | 19.36 | 19.50 | 19.19 | 19.43 | 170,107 | +0.10(+0.52%) |
Aug 20, 2019 | 19.26 | 19.51 | 19.20 | 19.33 | 152,060 | +0.03(+0.16%) |
Aug 19, 2019 | 19.07 | 19.52 | 19.07 | 19.30 | 232,902 | +0.23(+1.21%) |
Aug 16, 2019 | 18.70 | 19.21 | 18.70 | 19.07 | 231,400 | +0.47(+2.53%) |
Aug 15, 2019 | 18.42 | 18.67 | 18.10 | 18.60 | 336,023 | +0.25(+1.36%) |
Aug 14, 2019 | 19.50 | 19.52 | 18.28 | 18.35 | 476,322 | -1.18(-6.04%) |
Aug 13, 2019 | 19.49 | 20.04 | 19.23 | 19.53 | 235,263 | -0.09(-0.46%) |
Aug 12, 2019 | 19.25 | 19.70 | 19.20 | 19.62 | 243,817 | +0.15(+0.77%) |
Aug 09, 2019 | 19.80 | 19.99 | 19.41 | 19.47 | 224,800 | -0.53(-2.65%) |
Aug 08, 2019 | 19.72 | 20.19 | 19.52 | 20.00 | 247,216 | +0.29(+1.47%) |
Aug 07, 2019 | 19.86 | 20.20 | 19.41 | 19.71 | 342,419 | -0.17(-0.86%) |
Aug 06, 2019 | 19.70 | 20.03 | 19.63 | 19.88 | 490,122 | +0.26(+1.33%) |
Aug 05, 2019 | 19.28 | 19.80 | 19.27 | 19.62 | 536,230 | -0.33(-1.65%) |
Aug 02, 2019 | 19.58 | 20.03 | 19.26 | 19.95 | 618,500 | +0.10(+0.50%) |
Aug 01, 2019 | 19.12 | 20.40 | 19.12 | 19.85 | 1,084,880 | +0.88(+4.64%) |
Jul 31, 2019 | 19.50 | 20.46 | 18.63 | 18.97 | 1,129,359 | +0.47(+2.54%) |
Jul 30, 2019 | 18.27 | 18.67 | 18.24 | 18.50 | 375,740 | -0.01(-0.05%) |
Jul 29, 2019 | 18.56 | 18.70 | 18.17 | 18.51 | 323,748 | +0.02(+0.11%) |
Jul 26, 2019 | 18.26 | 18.69 | 18.16 | 18.49 | 255,200 | +0.36(+1.99%) |
Jul 25, 2019 | 18.17 | 18.25 | 17.90 | 18.13 | 320,184 | +0.11(+0.61%) |
Jul 24, 2019 | 17.89 | 18.28 | 17.89 | 18.02 | 248,429 | +0.13(+0.73%) |
Jul 23, 2019 | 17.63 | 17.99 | 17.63 | 17.89 | 257,928 | +0.29(+1.65%) |
Jul 22, 2019 | 17.55 | 17.66 | 17.44 | 17.60 | 601,154 | +0.04(+0.23%) |
Jul 19, 2019 | 17.76 | 17.95 | 17.46 | 17.56 | 302,200 | -0.15(-0.85%) |
Jul 18, 2019 | 17.74 | 17.94 | 17.53 | 17.71 | 234,716 | -0.08(-0.45%) |
Jul 17, 2019 | 17.79 | 18.11 | 17.51 | 17.79 | 379,201 | -0.01(-0.06%) |
Jul 16, 2019 | 17.76 | 17.99 | 17.68 | 17.80 | 332,757 | -0.01(-0.06%) |
Jul 15, 2019 | 17.64 | 17.84 | 17.33 | 17.81 | 315,823 | -0.11(-0.61%) |
Jul 12, 2019 | 18.01 | 18.07 | 17.85 | 17.92 | 143,200 | -0.05(-0.28%) |
Jul 11, 2019 | 18.00 | 18.16 | 17.85 | 17.97 | 122,833 | +0.00(+0.00%) |
Jul 10, 2019 | 17.65 | 18.28 | 17.65 | 17.97 | 235,784 | -0.03(-0.17%) |
Jul 09, 2019 | 17.05 | 18.14 | 17.05 | 18.00 | 162,515 | +0.21(+1.18%) |
Jul 08, 2019 | 18.01 | 18.07 | 17.74 | 17.79 | 284,496 | -0.32(-1.77%) |
Jul 05, 2019 | 17.81 | 18.35 | 17.70 | 18.11 | 318,800 | +0.37(+2.09%) |
Jul 03, 2019 | 17.93 | 17.94 | 17.66 | 17.74 | 141,000 | +0.00(+0.00%) |
Jul 02, 2019 | 17.24 | 17.78 | 17.23 | 17.74 | 342,914 | +0.42(+2.42%) |
Jul 01, 2019 | 17.53 | 17.59 | 17.12 | 17.32 | 327,553 | +0.11(+0.64%) |
Jun 28, 2019 | 17.39 | 17.66 | 17.16 | 17.21 | 590,400 | +0.10(+0.58%) |
Jun 27, 2019 | 16.61 | 17.45 | 16.46 | 17.11 | 958,455 | +0.50(+3.01%) |
Jun 26, 2019 | 17.74 | 17.74 | 16.51 | 16.61 | 1,708,582 | -1.35(-7.52%) |
Jun 25, 2019 | 18.07 | 18.29 | 17.86 | 17.96 | 342,696 | -0.11(-0.61%) |
Jun 24, 2019 | 18.42 | 18.58 | 17.85 | 18.07 | 261,017 | -0.34(-1.85%) |
Jun 21, 2019 | 18.54 | 18.64 | 18.27 | 18.41 | 311,400 | -0.16(-0.86%) |
Jun 20, 2019 | 18.89 | 18.96 | 18.17 | 18.57 | 1,035,893 | +0.01(+0.05%) |
Jun 19, 2019 | 18.65 | 18.90 | 18.20 | 18.56 | 885,121 | +0.01(+0.05%) |
Jun 18, 2019 | 18.60 | 19.70 | 18.47 | 18.55 | 1,354,272 | +0.00(+0.00%) |
Jun 17, 2019 | 18.76 | 18.88 | 18.45 | 18.55 | 568,022 | -0.03(-0.16%) |
Jun 14, 2019 | 18.39 | 18.61 | 18.17 | 18.58 | 482,900 | +0.12(+0.65%) |
Jun 13, 2019 | 18.37 | 18.59 | 17.95 | 18.46 | 749,448 | +0.16(+0.87%) |
Jun 12, 2019 | 18.76 | 19.04 | 18.22 | 18.30 | 354,387 | -0.58(-3.07%) |
Jun 11, 2019 | 18.91 | 19.01 | 18.57 | 18.88 | 175,802 | +0.36(+1.94%) |
Jun 10, 2019 | 18.90 | 19.06 | 18.47 | 18.52 | 381,751 | -0.32(-1.70%) |
Jun 07, 2019 | 18.58 | 19.04 | 18.57 | 18.84 | 320,900 | +0.21(+1.13%) |
Jun 06, 2019 | 19.05 | 19.27 | 18.59 | 18.63 | 369,430 | -0.34(-1.79%) |
Jun 05, 2019 | 18.74 | 19.64 | 18.46 | 18.97 | 1,404,602 | +0.51(+2.76%) |
Jun 04, 2019 | 18.06 | 18.64 | 18.04 | 18.46 | 685,099 | +0.39(+2.16%) |