Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.70 | 18.96 | 18.49 | 18.58 | 703,365 | -0.06(-0.35%) |
Aug 29, 2019 | 18.07 | 18.80 | 18.01 | 18.65 | 1,060,120 | +0.61(+3.37%) |
Aug 28, 2019 | 17.58 | 18.25 | 17.44 | 18.04 | 2,187,429 | +0.61(+3.49%) |
Aug 27, 2019 | 16.69 | 18.35 | 16.42 | 17.43 | 6,120,924 | +3.38(+24.02%) |
Aug 26, 2019 | 13.87 | 14.06 | 13.50 | 14.06 | 1,472,073 | +0.30(+2.21%) |
Aug 23, 2019 | 14.52 | 14.64 | 13.68 | 13.75 | 1,400,658 | -1.01(-6.81%) |
Aug 22, 2019 | 14.16 | 14.86 | 14.08 | 14.76 | 942,130 | +0.68(+4.85%) |
Aug 21, 2019 | 14.26 | 14.31 | 13.78 | 14.07 | 875,175 | +0.05(+0.33%) |
Aug 20, 2019 | 14.12 | 14.13 | 13.73 | 14.03 | 700,322 | -0.41(-2.81%) |
Aug 19, 2019 | 14.47 | 14.72 | 14.39 | 14.43 | 671,726 | +0.27(+1.89%) |
Aug 16, 2019 | 13.70 | 14.24 | 13.68 | 14.17 | 498,438 | +0.62(+4.56%) |
Aug 15, 2019 | 13.86 | 13.90 | 13.35 | 13.55 | 680,693 | -0.25(-1.80%) |
Aug 14, 2019 | 13.69 | 13.94 | 13.42 | 13.80 | 794,459 | -0.39(-2.73%) |
Aug 13, 2019 | 13.43 | 14.94 | 13.34 | 14.18 | 903,833 | +0.78(+5.85%) |
Aug 12, 2019 | 13.54 | 13.54 | 13.19 | 13.40 | 452,635 | -0.27(-1.96%) |
Aug 09, 2019 | 13.89 | 13.98 | 13.47 | 13.67 | 584,529 | -0.27(-1.92%) |
Aug 08, 2019 | 14.03 | 14.25 | 13.41 | 13.94 | 1,015,459 | +0.06(+0.40%) |
Aug 07, 2019 | 13.79 | 14.00 | 13.55 | 13.88 | 777,133 | -0.13(-0.92%) |
Aug 06, 2019 | 14.12 | 14.25 | 13.85 | 14.01 | 1,401,564 | +0.03(+0.20%) |
Aug 05, 2019 | 14.30 | 14.31 | 13.71 | 13.98 | 1,261,313 | -0.65(-4.41%) |
Aug 02, 2019 | 15.16 | 15.32 | 14.63 | 14.63 | 760,289 | -0.71(-4.63%) |
Aug 01, 2019 | 17.36 | 17.52 | 15.15 | 15.34 | 1,165,661 | -1.98(-11.45%) |
Jul 31, 2019 | 17.25 | 17.47 | 16.95 | 17.32 | 1,051,773 | +0.07(+0.43%) |
Jul 30, 2019 | 17.04 | 17.39 | 16.84 | 17.25 | 814,911 | +0.06(+0.32%) |
Jul 29, 2019 | 16.90 | 17.22 | 16.86 | 17.19 | 1,185,749 | +0.30(+1.80%) |
Jul 26, 2019 | 16.63 | 17.06 | 16.29 | 16.89 | 889,317 | +0.22(+1.33%) |
Jul 25, 2019 | 17.25 | 17.44 | 16.59 | 16.67 | 1,264,323 | -0.63(-3.63%) |
Jul 24, 2019 | 17.05 | 17.60 | 16.99 | 17.29 | 575,095 | +0.22(+1.30%) |
Jul 23, 2019 | 17.01 | 17.51 | 16.85 | 17.07 | 979,799 | +0.23(+1.37%) |
Jul 22, 2019 | 17.13 | 17.16 | 16.62 | 16.84 | 1,016,811 | +0.23(+1.39%) |
Jul 19, 2019 | 16.76 | 16.98 | 16.50 | 16.61 | 708,244 | +0.06(+0.33%) |
Jul 18, 2019 | 16.80 | 16.91 | 16.53 | 16.55 | 624,947 | -0.36(-2.13%) |
Jul 17, 2019 | 17.81 | 18.12 | 16.84 | 16.91 | 860,694 | -1.00(-5.56%) |
Jul 16, 2019 | 17.79 | 18.23 | 17.70 | 17.91 | 1,204,263 | +0.11(+0.62%) |
Jul 15, 2019 | 17.09 | 17.80 | 16.95 | 17.80 | 1,425,502 | +0.81(+4.78%) |
Jul 12, 2019 | 16.21 | 17.05 | 16.21 | 16.99 | 751,723 | +0.77(+4.78%) |
Jul 11, 2019 | 16.67 | 16.99 | 16.18 | 16.21 | 770,121 | -0.45(-2.71%) |
Jul 10, 2019 | 16.61 | 16.85 | 16.31 | 16.67 | 694,053 | +0.09(+0.56%) |
Jul 09, 2019 | 17.31 | 17.43 | 16.52 | 16.57 | 1,660,777 | -0.85(-4.87%) |
Jul 08, 2019 | 17.77 | 18.09 | 17.15 | 17.42 | 1,193,592 | -0.46(-2.58%) |
Jul 05, 2019 | 17.62 | 17.98 | 17.51 | 17.88 | 616,949 | +0.14(+0.78%) |
Jul 03, 2019 | 17.53 | 17.84 | 17.36 | 17.74 | 321,052 | +0.28(+1.58%) |
Jul 02, 2019 | 18.03 | 18.03 | 17.33 | 17.47 | 793,336 | -0.65(-3.56%) |
Jul 01, 2019 | 19.05 | 19.05 | 17.98 | 18.11 | 1,297,792 | -0.26(-1.41%) |
Jun 28, 2019 | 18.23 | 18.61 | 18.17 | 18.37 | 891,052 | +0.04(+0.20%) |
Jun 27, 2019 | 18.14 | 18.35 | 17.95 | 18.33 | 1,108,689 | +0.30(+1.69%) |
Jun 26, 2019 | 17.39 | 18.09 | 17.21 | 18.03 | 1,205,045 | +0.69(+3.99%) |
Jun 25, 2019 | 17.27 | 17.63 | 17.17 | 17.34 | 1,669,655 | +0.07(+0.43%) |
Jun 24, 2019 | 17.25 | 17.70 | 17.08 | 17.27 | 1,306,110 | -0.05(-0.27%) |
Jun 21, 2019 | 16.94 | 17.45 | 16.86 | 17.31 | 1,368,456 | +0.32(+1.90%) |
Jun 20, 2019 | 17.02 | 17.25 | 16.60 | 16.99 | 1,029,408 | +0.09(+0.55%) |
Jun 19, 2019 | 18.05 | 18.05 | 16.61 | 16.90 | 1,032,154 | -1.11(-6.15%) |
Jun 18, 2019 | 18.10 | 18.74 | 17.98 | 18.00 | 1,024,758 | -0.03(-0.15%) |
Jun 17, 2019 | 18.40 | 18.56 | 18.01 | 18.03 | 908,930 | -0.35(-1.91%) |
Jun 14, 2019 | 18.53 | 18.59 | 18.25 | 18.38 | 991,130 | -0.09(-0.50%) |
Jun 13, 2019 | 18.06 | 18.50 | 17.87 | 18.47 | 1,182,764 | +0.57(+3.18%) |
Jun 12, 2019 | 18.45 | 18.48 | 17.88 | 17.90 | 780,706 | -0.55(-2.99%) |
Jun 11, 2019 | 18.47 | 18.58 | 18.24 | 18.45 | 982,364 | +0.11(+0.60%) |
Jun 10, 2019 | 17.87 | 18.52 | 17.77 | 18.34 | 1,256,896 | +0.55(+3.10%) |
Jun 07, 2019 | 17.49 | 18.16 | 17.46 | 17.79 | 1,190,770 | +0.40(+2.33%) |
Jun 06, 2019 | 17.10 | 17.49 | 16.85 | 17.39 | 1,710,869 | +0.26(+1.50%) |
Jun 05, 2019 | 18.25 | 18.55 | 17.04 | 17.13 | 1,333,308 | -1.06(-5.81%) |
Jun 04, 2019 | 18.52 | 19.28 | 17.89 | 18.19 | 1,637,279 | +0.37(+2.06%) |