Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 459 | -1.65(-9.27%) |
Aug 29, 2019 | 17.85 | 17.85 | 17.85 | 28 | +0.08(+0.44%) | |
Aug 26, 2019 | 17.77 | 17.77 | 17.77 | 0 | +1.31(+7.95%) | |
Aug 23, 2019 | 15.60 | 16.46 | 15.17 | 16.46 | 1,384 | +1.28(+8.45%) |
Aug 22, 2019 | 15.86 | 15.86 | 15.18 | 15.18 | 1,367 | -0.63(-4.00%) |
Aug 21, 2019 | 15.81 | 15.81 | 15.81 | 15.81 | 268 | +0.15(+0.94%) |
Aug 20, 2019 | 15.66 | 15.66 | 15.66 | 145 | +0.00(+0.00%) | |
Aug 19, 2019 | 15.66 | 15.66 | 15.66 | 15.66 | 198 | -0.70(-4.29%) |
Aug 16, 2019 | 16.47 | 16.47 | 16.37 | 16.37 | 692 | +0.31(+1.94%) |
Aug 15, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 389 | -0.42(-2.53%) |
Aug 13, 2019 | 16.47 | 16.47 | 16.47 | 0 | +1.25(+8.20%) | |
Aug 12, 2019 | 16.89 | 16.89 | 15.22 | 15.22 | 259 | -0.33(-2.12%) |
Aug 09, 2019 | 15.55 | 15.55 | 15.55 | 58 | +0.00(+0.00%) | |
Aug 08, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 731 | -0.49(-3.03%) |
Aug 07, 2019 | 15.25 | 16.04 | 15.25 | 16.04 | 7,428 | -0.26(-1.60%) |
Aug 06, 2019 | 16.31 | 16.32 | 16.30 | 16.30 | 3,473 | +0.01(+0.06%) |
Aug 05, 2019 | 16.22 | 16.50 | 16.22 | 16.29 | 2,435 | -0.15(-0.90%) |
Aug 02, 2019 | 16.43 | 16.43 | 16.43 | 19 | +0.00(+0.00%) | |
Aug 01, 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 886 | -0.47(-2.77%) |
Jul 31, 2019 | 16.99 | 17.12 | 16.90 | 16.90 | 3,433 | +0.00(+0.00%) |
Jul 30, 2019 | 17.12 | 17.12 | 16.51 | 16.90 | 1,094 | +0.39(+2.36%) |
Jul 29, 2019 | 16.99 | 16.99 | 16.51 | 16.51 | 1,417 | -0.22(-1.30%) |
Jul 26, 2019 | 16.73 | 16.73 | 16.73 | 44 | +0.00(+0.00%) | |
Jul 25, 2019 | 16.73 | 16.73 | 16.73 | 61 | +0.00(+0.00%) | |
Jul 24, 2019 | 16.82 | 16.90 | 16.69 | 16.73 | 6,618 | -0.17(-1.03%) |
Jul 23, 2019 | 16.90 | 17.04 | 16.87 | 16.90 | 7,382 | +0.00(+0.00%) |
Jul 22, 2019 | 16.74 | 16.90 | 16.61 | 16.90 | 1,838 | +0.16(+0.98%) |
Jul 19, 2019 | 16.74 | 16.74 | 16.74 | 16.74 | 230 | -0.16(-0.97%) |
Jul 18, 2019 | 16.99 | 16.99 | 16.74 | 16.90 | 1,466 | +0.08(+0.46%) |
Jul 17, 2019 | 16.82 | 16.90 | 16.82 | 16.82 | 844 | -0.06(-0.36%) |
Jul 16, 2019 | 16.89 | 16.89 | 16.89 | 119 | +0.00(+0.00%) | |
Jul 15, 2019 | 16.89 | 16.89 | 16.89 | 100 | +0.00(+0.00%) | |
Jul 12, 2019 | 16.89 | 16.89 | 16.89 | 16.89 | 807 | -0.53(-3.03%) |
Jul 11, 2019 | 17.77 | 17.77 | 17.41 | 17.41 | 1,459 | -0.36(-2.01%) |
Jul 10, 2019 | 17.42 | 18.19 | 17.42 | 17.77 | 1,979 | +0.21(+1.22%) |
Jul 09, 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 378 | -0.06(-0.33%) |
Jul 08, 2019 | 17.42 | 17.63 | 17.42 | 17.61 | 2,829 | -0.15(-0.83%) |
Jul 05, 2019 | 17.42 | 17.77 | 17.34 | 17.76 | 5,999 | +0.00(+0.00%) |
Jul 03, 2019 | 17.76 | 17.76 | 17.76 | 115 | +0.00(+0.00%) | |
Jul 02, 2019 | 18.02 | 18.02 | 17.76 | 17.76 | 749 | -0.49(-2.66%) |
Jul 01, 2019 | 17.86 | 18.55 | 17.86 | 18.25 | 7,789 | +0.61(+3.44%) |
Jun 28, 2019 | 19.36 | 19.36 | 17.51 | 17.64 | 11,767 | -1.21(-6.44%) |
Jun 27, 2019 | 18.64 | 19.19 | 18.64 | 18.85 | 1,878 | +0.24(+1.30%) |
Jun 26, 2019 | 18.84 | 18.96 | 18.12 | 18.61 | 4,254 | -0.18(-0.97%) |
Jun 25, 2019 | 17.74 | 19.29 | 17.10 | 18.79 | 5,137 | +1.05(+5.91%) |
Jun 24, 2019 | 18.90 | 18.98 | 17.25 | 17.74 | 13,787 | -0.52(-2.85%) |
Jun 21, 2019 | 19.08 | 19.66 | 18.12 | 18.26 | 35,994 | -1.14(-5.85%) |
Jun 20, 2019 | 20.28 | 20.37 | 19.11 | 19.40 | 67,932 | -0.95(-4.66%) |
Jun 19, 2019 | 19.94 | 21.28 | 19.92 | 20.35 | 42,855 | +0.20(+0.97%) |
Jun 18, 2019 | 18.58 | 20.60 | 17.52 | 20.15 | 23,893 | +1.79(+9.77%) |
Jun 17, 2019 | 18.10 | 18.36 | 17.83 | 18.36 | 38,443 | +0.39(+2.17%) |
Jun 14, 2019 | 17.97 | 17.97 | 17.54 | 17.97 | 461 | +0.63(+3.65%) |
Jun 13, 2019 | 18.29 | 18.29 | 17.34 | 17.34 | 762 | -0.17(-0.99%) |
Jun 12, 2019 | 17.51 | 17.51 | 17.51 | 17.51 | 378 | -0.48(-2.65%) |
Jun 11, 2019 | 18.20 | 18.20 | 17.99 | 17.99 | 8,936 | -0.37(-2.03%) |
Jun 10, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 136 | +0.34(+1.86%) |
Jun 07, 2019 | 18.02 | 18.02 | 18.02 | 3 | +0.00(+0.00%) | |
Jun 06, 2019 | 17.21 | 18.02 | 17.21 | 18.02 | 1,273 | +0.04(+0.21%) |
Jun 05, 2019 | 17.99 | 17.99 | 17.99 | 55 | +0.00(+0.00%) |