Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.52 | 17.55 | 17.24 | 17.30 | 15,300 | -0.45(-2.54%) |
Aug 29, 2019 | 17.92 | 17.96 | 17.66 | 17.75 | 27,122 | +0.00(+0.00%) |
Aug 28, 2019 | 17.66 | 17.99 | 17.57 | 17.75 | 38,400 | +0.46(+2.66%) |
Aug 27, 2019 | 17.70 | 17.74 | 17.18 | 17.29 | 41,471 | +0.18(+1.05%) |
Aug 26, 2019 | 17.22 | 17.22 | 16.97 | 17.11 | 31,065 | +0.42(+2.52%) |
Aug 23, 2019 | 16.83 | 17.08 | 16.61 | 16.69 | 23,800 | -0.31(-1.82%) |
Aug 22, 2019 | 17.28 | 17.28 | 16.86 | 17.00 | 24,966 | -0.20(-1.16%) |
Aug 21, 2019 | 17.13 | 17.36 | 17.00 | 17.20 | 31,742 | +0.92(+5.65%) |
Aug 20, 2019 | 16.61 | 16.61 | 16.22 | 16.28 | 11,723 | -0.56(-3.33%) |
Aug 19, 2019 | 16.98 | 16.99 | 16.62 | 16.84 | 44,396 | +1.05(+6.65%) |
Aug 16, 2019 | 15.57 | 16.25 | 15.55 | 15.79 | 79,800 | +0.87(+5.83%) |
Aug 15, 2019 | 15.40 | 15.42 | 14.91 | 14.92 | 34,199 | -0.72(-4.60%) |
Aug 14, 2019 | 16.07 | 16.08 | 15.64 | 15.64 | 21,288 | -0.85(-5.15%) |
Aug 13, 2019 | 15.92 | 16.89 | 15.92 | 16.49 | 170,763 | +0.45(+2.81%) |
Aug 12, 2019 | 16.22 | 16.27 | 15.97 | 16.04 | 14,078 | -0.48(-2.91%) |
Aug 09, 2019 | 16.63 | 16.82 | 16.19 | 16.52 | 64,600 | -0.55(-3.22%) |
Aug 08, 2019 | 17.16 | 17.24 | 16.93 | 17.07 | 143,722 | +0.62(+3.77%) |
Aug 07, 2019 | 16.43 | 16.51 | 16.33 | 16.45 | 119,433 | +0.02(+0.12%) |
Aug 06, 2019 | 16.61 | 16.64 | 16.31 | 16.43 | 179,707 | +0.13(+0.80%) |
Aug 05, 2019 | 16.75 | 16.75 | 16.23 | 16.30 | 100,915 | -0.90(-5.23%) |
Aug 02, 2019 | 17.59 | 17.60 | 17.05 | 17.20 | 102,800 | -0.22(-1.26%) |
Aug 01, 2019 | 17.81 | 17.81 | 17.14 | 17.42 | 121,389 | -0.10(-0.57%) |
Jul 31, 2019 | 17.66 | 17.92 | 17.46 | 17.52 | 120,658 | -0.09(-0.51%) |
Jul 30, 2019 | 17.78 | 17.79 | 17.40 | 17.61 | 79,837 | -0.36(-2.00%) |
Jul 29, 2019 | 18.30 | 18.30 | 17.86 | 17.97 | 115,183 | +0.39(+2.22%) |
Jul 26, 2019 | 17.75 | 17.76 | 17.34 | 17.58 | 19,900 | -0.01(-0.06%) |
Jul 25, 2019 | 17.88 | 17.88 | 17.46 | 17.59 | 83,120 | -0.01(-0.06%) |
Jul 24, 2019 | 17.90 | 17.96 | 17.60 | 17.60 | 32,951 | -0.27(-1.51%) |
Jul 23, 2019 | 18.21 | 18.21 | 17.72 | 17.87 | 84,318 | -0.33(-1.81%) |
Jul 22, 2019 | 18.40 | 18.47 | 18.01 | 18.20 | 77,606 | -0.14(-0.76%) |
Jul 19, 2019 | 18.70 | 18.70 | 18.25 | 18.34 | 83,000 | -0.77(-4.03%) |
Jul 18, 2019 | 19.33 | 19.44 | 18.82 | 19.11 | 93,327 | +0.35(+1.87%) |
Jul 17, 2019 | 18.89 | 18.91 | 18.63 | 18.76 | 20,202 | -0.09(-0.48%) |
Jul 16, 2019 | 18.94 | 19.14 | 18.76 | 18.85 | 10,240 | +0.15(+0.80%) |
Jul 15, 2019 | 18.86 | 18.93 | 18.64 | 18.70 | 31,136 | -0.01(-0.05%) |
Jul 12, 2019 | 18.93 | 18.93 | 18.60 | 18.71 | 28,000 | -0.07(-0.37%) |
Jul 11, 2019 | 19.21 | 19.23 | 18.74 | 18.78 | 42,075 | -0.27(-1.42%) |
Jul 10, 2019 | 19.22 | 19.35 | 19.03 | 19.05 | 21,598 | +0.18(+0.95%) |
Jul 09, 2019 | 18.69 | 18.99 | 18.63 | 18.87 | 194,855 | +0.18(+0.96%) |
Jul 08, 2019 | 19.21 | 19.21 | 18.35 | 18.69 | 54,271 | -0.65(-3.36%) |
Jul 05, 2019 | 19.54 | 19.54 | 19.14 | 19.34 | 43,400 | -0.60(-3.01%) |
Jul 03, 2019 | 19.99 | 20.15 | 19.70 | 19.94 | 67,600 | +0.15(+0.76%) |
Jul 02, 2019 | 20.03 | 20.10 | 19.56 | 19.79 | 95,937 | -0.12(-0.60%) |
Jul 01, 2019 | 20.41 | 20.41 | 19.80 | 19.91 | 85,005 | +0.16(+0.81%) |
Jun 28, 2019 | 20.06 | 20.09 | 19.75 | 19.75 | 86,300 | -0.23(-1.15%) |
Jun 27, 2019 | 20.31 | 20.31 | 19.82 | 19.98 | 113,213 | +0.24(+1.22%) |
Jun 26, 2019 | 20.06 | 20.16 | 19.65 | 19.74 | 70,795 | -0.21(-1.05%) |
Jun 25, 2019 | 20.55 | 20.55 | 19.83 | 19.95 | 74,133 | -0.27(-1.34%) |
Jun 24, 2019 | 20.35 | 20.41 | 20.01 | 20.22 | 53,523 | +0.02(+0.10%) |
Jun 21, 2019 | 20.24 | 20.29 | 20.02 | 20.20 | 57,400 | +0.06(+0.30%) |
Jun 20, 2019 | 20.41 | 20.41 | 19.87 | 20.14 | 58,680 | -0.31(-1.52%) |
Jun 19, 2019 | 20.44 | 20.50 | 20.26 | 20.45 | 81,665 | +0.21(+1.04%) |
Jun 18, 2019 | 20.50 | 20.50 | 20.03 | 20.24 | 54,517 | -0.13(-0.64%) |
Jun 17, 2019 | 20.60 | 20.66 | 20.17 | 20.37 | 42,380 | -0.21(-1.02%) |
Jun 14, 2019 | 21.03 | 21.22 | 20.53 | 20.58 | 54,600 | -0.95(-4.41%) |
Jun 13, 2019 | 21.46 | 21.68 | 21.08 | 21.53 | 105,071 | +0.47(+2.23%) |
Jun 12, 2019 | 20.89 | 21.35 | 20.75 | 21.06 | 144,741 | +0.48(+2.33%) |
Jun 11, 2019 | 21.75 | 21.75 | 20.12 | 20.58 | 613,762 | -3.29(-13.78%) |
Jun 10, 2019 | 24.10 | 24.18 | 23.54 | 23.87 | 51,191 | -0.14(-0.58%) |
Jun 07, 2019 | 24.74 | 24.81 | 23.60 | 24.01 | 114,100 | -0.18(-0.74%) |
Jun 06, 2019 | 24.80 | 24.85 | 24.14 | 24.19 | 56,946 | -0.03(-0.12%) |
Jun 05, 2019 | 24.80 | 24.81 | 24.21 | 24.22 | 28,922 | -0.12(-0.49%) |
Jun 04, 2019 | 24.49 | 24.49 | 24.11 | 24.34 | 23,057 | +0.25(+1.04%) |