Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.21 | 16.21 | 16.21 | 0 | -0.18(-1.10%) | |
Aug 29, 2019 | 16.05 | 16.45 | 16.05 | 16.39 | 8,101 | -0.03(-0.18%) |
Aug 28, 2019 | 16.45 | 16.45 | 16.15 | 16.42 | 13,265 | -0.15(-0.91%) |
Aug 27, 2019 | 16.57 | 16.60 | 16.53 | 16.57 | 8,544 | +0.07(+0.42%) |
Aug 26, 2019 | 16.50 | 16.54 | 16.41 | 16.50 | 17,486 | +0.04(+0.24%) |
Aug 23, 2019 | 16.40 | 16.54 | 16.40 | 16.46 | 9,376 | +0.05(+0.30%) |
Aug 22, 2019 | 16.68 | 16.69 | 16.33 | 16.41 | 20,596 | -0.30(-1.80%) |
Aug 21, 2019 | 16.92 | 17.04 | 16.69 | 16.71 | 19,859 | -0.29(-1.71%) |
Aug 20, 2019 | 16.84 | 17.00 | 16.82 | 17.00 | 10,679 | +0.18(+1.07%) |
Aug 19, 2019 | 16.85 | 16.85 | 16.80 | 16.82 | 6,411 | -0.03(-0.18%) |
Aug 16, 2019 | 16.69 | 16.85 | 16.62 | 16.85 | 7,883 | +0.20(+1.20%) |
Aug 15, 2019 | 16.83 | 16.83 | 16.39 | 16.65 | 9,579 | +0.15(+0.91%) |
Aug 14, 2019 | 16.69 | 16.69 | 16.49 | 16.50 | 7,746 | -0.05(-0.30%) |
Aug 13, 2019 | 16.44 | 16.60 | 16.44 | 16.55 | 6,431 | -0.01(-0.06%) |
Aug 12, 2019 | 16.83 | 16.83 | 16.46 | 16.56 | 8,041 | -0.20(-1.19%) |
Aug 09, 2019 | 16.83 | 16.85 | 16.70 | 16.76 | 8,981 | +0.08(+0.48%) |
Aug 08, 2019 | 16.47 | 16.84 | 16.47 | 16.68 | 11,267 | +0.01(+0.06%) |
Aug 07, 2019 | 16.50 | 16.67 | 16.45 | 16.67 | 10,809 | +0.19(+1.15%) |
Aug 06, 2019 | 16.65 | 16.71 | 16.30 | 16.48 | 16,505 | -0.26(-1.55%) |
Aug 02, 2019 | 16.74 | 16.74 | 16.74 | 0 | -0.06(-0.36%) | |
Aug 01, 2019 | 17.08 | 17.08 | 16.77 | 16.80 | 11,382 | -0.02(-0.12%) |
Jul 31, 2019 | 16.80 | 17.01 | 16.77 | 16.82 | 20,120 | +0.06(+0.36%) |
Jul 30, 2019 | 16.75 | 16.77 | 16.72 | 16.76 | 7,343 | +0.14(+0.84%) |
Jul 29, 2019 | 16.70 | 16.94 | 16.62 | 16.62 | 7,090 | +0.04(+0.24%) |
Jul 26, 2019 | 16.56 | 16.60 | 16.56 | 16.58 | 3,693 | -0.05(-0.30%) |
Jul 25, 2019 | 16.57 | 16.64 | 16.55 | 16.63 | 1,630 | +0.04(+0.24%) |
Jul 24, 2019 | 16.75 | 16.75 | 16.56 | 16.59 | 5,576 | -0.13(-0.78%) |
Jul 23, 2019 | 16.71 | 16.74 | 16.69 | 16.72 | 6,502 | +0.07(+0.42%) |
Jul 22, 2019 | 16.73 | 16.88 | 16.65 | 16.65 | 12,846 | +0.01(+0.06%) |
Jul 19, 2019 | 16.83 | 16.83 | 16.64 | 16.64 | 5,111 | -0.20(-1.19%) |
Jul 18, 2019 | 16.72 | 16.84 | 16.50 | 16.84 | 5,726 | +0.03(+0.18%) |
Jul 17, 2019 | 16.64 | 16.81 | 16.64 | 16.81 | 2,649 | +0.18(+1.08%) |
Jul 16, 2019 | 16.79 | 16.82 | 16.56 | 16.63 | 9,016 | -0.12(-0.72%) |
Jul 15, 2019 | 16.79 | 16.84 | 16.75 | 16.75 | 6,894 | -0.05(-0.30%) |
Jul 12, 2019 | 16.91 | 16.95 | 16.78 | 16.80 | 6,804 | +0.00(+0.00%) |
Jul 11, 2019 | 16.88 | 16.88 | 16.75 | 16.80 | 10,390 | +0.14(+0.84%) |
Jul 10, 2019 | 16.97 | 16.97 | 16.59 | 16.66 | 12,623 | -0.18(-1.07%) |
Jul 09, 2019 | 16.88 | 16.88 | 16.72 | 16.84 | 7,098 | -0.01(-0.06%) |
Jul 08, 2019 | 16.98 | 16.99 | 16.83 | 16.85 | 10,840 | +0.13(+0.78%) |
Jul 05, 2019 | 16.47 | 16.74 | 16.43 | 16.72 | 4,456 | +0.30(+1.83%) |
Jul 04, 2019 | 16.33 | 16.42 | 16.22 | 16.42 | 4,845 | +0.09(+0.55%) |
Jul 03, 2019 | 16.81 | 16.81 | 16.23 | 16.33 | 10,605 | +0.17(+1.05%) |
Jul 02, 2019 | 16.01 | 16.28 | 16.01 | 16.16 | 17,975 | -0.31(-1.88%) |
Jun 28, 2019 | 16.47 | 16.47 | 16.47 | 0 | -0.04(-0.24%) | |
Jun 27, 2019 | 16.91 | 16.91 | 16.50 | 16.51 | 8,600 | -0.41(-2.42%) |
Jun 26, 2019 | 17.01 | 17.01 | 16.79 | 16.92 | 11,045 | -0.11(-0.65%) |
Jun 25, 2019 | 17.15 | 17.15 | 17.03 | 17.03 | 14,529 | -0.03(-0.18%) |
Jun 24, 2019 | 16.95 | 17.13 | 16.95 | 17.06 | 15,322 | +0.08(+0.47%) |
Jun 21, 2019 | 17.09 | 17.09 | 16.95 | 16.98 | 12,268 | +0.02(+0.12%) |
Jun 20, 2019 | 17.08 | 17.08 | 16.81 | 16.96 | 3,964 | -0.04(-0.24%) |
Jun 19, 2019 | 16.74 | 17.03 | 16.72 | 17.00 | 23,519 | +0.26(+1.55%) |
Jun 18, 2019 | 16.67 | 16.82 | 16.67 | 16.74 | 9,204 | +0.07(+0.42%) |
Jun 17, 2019 | 16.69 | 16.84 | 16.67 | 16.67 | 12,365 | +0.03(+0.18%) |
Jun 14, 2019 | 16.48 | 16.64 | 16.48 | 16.64 | 7,037 | +0.08(+0.48%) |
Jun 13, 2019 | 16.48 | 16.56 | 16.48 | 16.56 | 6,311 | +0.03(+0.18%) |
Jun 12, 2019 | 16.48 | 16.54 | 16.45 | 16.53 | 7,412 | -0.02(-0.12%) |
Jun 11, 2019 | 16.63 | 16.69 | 16.49 | 16.55 | 9,182 | -0.06(-0.36%) |
Jun 10, 2019 | 16.22 | 16.65 | 16.22 | 16.61 | 6,208 | +0.00(+0.00%) |
Jun 07, 2019 | 17.18 | 17.18 | 16.60 | 16.61 | 27,823 | +0.14(+0.85%) |
Jun 06, 2019 | 16.41 | 16.58 | 16.41 | 16.47 | 3,058 | +0.19(+1.17%) |
Jun 05, 2019 | 16.37 | 16.61 | 16.28 | 16.28 | 10,340 | -0.44(-2.63%) |
Jun 04, 2019 | 17.01 | 17.02 | 16.70 | 16.72 | 18,708 | +0.15(+0.91%) |