Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.05 | 19.08 | 18.70 | 18.70 | 344,857 | -0.26(-1.35%) |
Aug 29, 2019 | 18.92 | 19.24 | 18.92 | 18.96 | 223,919 | +0.12(+0.66%) |
Aug 28, 2019 | 18.37 | 18.99 | 18.37 | 18.83 | 291,834 | +0.53(+2.88%) |
Aug 27, 2019 | 18.51 | 18.63 | 18.17 | 18.31 | 265,962 | -0.13(-0.71%) |
Aug 26, 2019 | 18.94 | 19.03 | 18.39 | 18.44 | 245,151 | -0.42(-2.21%) |
Aug 23, 2019 | 19.03 | 19.25 | 18.83 | 18.85 | 179,129 | -0.26(-1.34%) |
Aug 22, 2019 | 19.14 | 19.29 | 18.92 | 19.11 | 184,885 | -0.09(-0.47%) |
Aug 21, 2019 | 19.02 | 19.22 | 18.90 | 19.20 | 243,457 | +0.24(+1.28%) |
Aug 20, 2019 | 19.09 | 19.21 | 18.84 | 18.96 | 374,770 | -0.11(-0.58%) |
Aug 19, 2019 | 18.96 | 19.15 | 18.90 | 19.07 | 303,026 | +0.00(+0.00%) |
Aug 16, 2019 | 18.87 | 19.28 | 18.87 | 19.07 | 145,407 | +0.21(+1.10%) |
Aug 15, 2019 | 19.13 | 19.16 | 18.79 | 18.86 | 109,437 | -0.24(-1.27%) |
Aug 14, 2019 | 18.99 | 19.26 | 18.94 | 19.10 | 171,598 | -0.16(-0.83%) |
Aug 13, 2019 | 19.01 | 19.33 | 18.86 | 19.26 | 127,617 | +0.28(+1.50%) |
Aug 12, 2019 | 19.00 | 19.07 | 18.84 | 18.98 | 79,595 | -0.05(-0.25%) |
Aug 09, 2019 | 19.07 | 19.36 | 18.92 | 19.03 | 147,137 | -0.08(-0.40%) |
Aug 08, 2019 | 19.08 | 19.18 | 18.89 | 19.10 | 181,655 | +0.06(+0.29%) |
Aug 07, 2019 | 18.89 | 19.17 | 18.74 | 19.05 | 144,788 | -0.01(-0.07%) |
Aug 06, 2019 | 19.05 | 19.22 | 18.87 | 19.06 | 130,310 | +0.03(+0.18%) |
Aug 05, 2019 | 19.26 | 19.26 | 18.72 | 19.03 | 309,619 | -0.35(-1.79%) |
Aug 02, 2019 | 19.69 | 19.78 | 19.25 | 19.37 | 238,503 | -0.36(-1.83%) |
Aug 01, 2019 | 20.07 | 20.17 | 19.68 | 19.73 | 148,839 | -0.47(-2.34%) |
Jul 31, 2019 | 19.98 | 20.46 | 19.95 | 20.21 | 172,722 | +0.28(+1.43%) |
Jul 30, 2019 | 19.65 | 19.96 | 19.36 | 19.92 | 247,717 | +0.27(+1.38%) |
Jul 29, 2019 | 19.71 | 19.86 | 19.28 | 19.65 | 1,192,680 | -0.06(-0.28%) |
Jul 26, 2019 | 20.14 | 20.17 | 19.66 | 19.71 | 396,304 | -0.26(-1.31%) |
Jul 25, 2019 | 20.51 | 20.51 | 19.94 | 19.97 | 340,461 | -0.43(-2.09%) |
Jul 24, 2019 | 20.76 | 20.76 | 20.38 | 20.40 | 286,230 | -0.34(-1.63%) |
Jul 23, 2019 | 20.50 | 20.76 | 20.34 | 20.74 | 667,449 | +0.27(+1.33%) |
Jul 22, 2019 | 19.91 | 20.50 | 19.91 | 20.46 | 437,167 | +0.64(+3.21%) |
Jul 19, 2019 | 19.71 | 20.02 | 19.64 | 19.83 | 212,221 | +0.16(+0.83%) |
Jul 18, 2019 | 19.47 | 19.69 | 19.31 | 19.66 | 114,580 | +0.16(+0.83%) |
Jul 17, 2019 | 19.64 | 19.66 | 19.43 | 19.50 | 116,131 | -0.12(-0.59%) |
Jul 16, 2019 | 19.55 | 19.65 | 19.45 | 19.62 | 139,676 | +0.12(+0.59%) |
Jul 15, 2019 | 19.55 | 19.66 | 19.49 | 19.50 | 133,395 | +0.03(+0.14%) |
Jul 12, 2019 | 19.54 | 19.57 | 19.46 | 19.47 | 195,261 | -0.04(-0.21%) |
Jul 11, 2019 | 19.30 | 19.51 | 19.30 | 19.51 | 191,050 | +0.22(+1.12%) |
Jul 10, 2019 | 19.21 | 19.43 | 19.16 | 19.30 | 178,270 | +0.14(+0.74%) |
Jul 09, 2019 | 18.90 | 19.26 | 18.84 | 19.16 | 151,572 | +0.19(+1.00%) |
Jul 08, 2019 | 19.04 | 19.20 | 18.95 | 18.97 | 165,916 | -0.05(-0.28%) |
Jul 05, 2019 | 18.87 | 19.09 | 18.84 | 19.02 | 91,879 | +0.05(+0.25%) |
Jul 03, 2019 | 18.98 | 19.04 | 18.86 | 18.97 | 96,155 | +0.05(+0.25%) |
Jul 02, 2019 | 18.84 | 19.01 | 18.78 | 18.92 | 182,464 | +0.08(+0.43%) |
Jul 01, 2019 | 18.82 | 19.10 | 18.71 | 18.84 | 164,540 | +0.20(+1.05%) |
Jun 28, 2019 | 18.45 | 18.71 | 18.40 | 18.65 | 156,327 | +0.34(+1.85%) |
Jun 27, 2019 | 18.04 | 18.33 | 18.04 | 18.31 | 171,787 | +0.25(+1.39%) |
Jun 26, 2019 | 18.17 | 18.35 | 18.05 | 18.06 | 254,114 | -0.29(-1.59%) |
Jun 25, 2019 | 18.45 | 18.65 | 18.35 | 18.35 | 100,985 | -0.16(-0.88%) |
Jun 24, 2019 | 18.41 | 18.59 | 18.27 | 18.51 | 155,465 | +0.14(+0.78%) |
Jun 21, 2019 | 18.55 | 18.57 | 18.37 | 18.37 | 528,120 | -0.17(-0.91%) |
Jun 20, 2019 | 18.67 | 18.74 | 18.51 | 18.54 | 112,447 | +0.15(+0.81%) |
Jun 19, 2019 | 18.33 | 18.44 | 18.22 | 18.39 | 138,814 | +0.14(+0.78%) |
Jun 18, 2019 | 18.66 | 18.66 | 18.21 | 18.25 | 155,780 | -0.25(-1.36%) |
Jun 17, 2019 | 18.44 | 18.62 | 18.38 | 18.50 | 184,859 | +0.03(+0.15%) |
Jun 14, 2019 | 18.62 | 18.65 | 18.35 | 18.47 | 156,622 | -0.13(-0.69%) |
Jun 13, 2019 | 18.61 | 18.81 | 18.52 | 18.60 | 132,755 | +0.03(+0.15%) |
Jun 12, 2019 | 18.58 | 18.63 | 18.52 | 18.57 | 83,095 | -0.07(-0.36%) |
Jun 11, 2019 | 18.65 | 18.78 | 18.60 | 18.64 | 94,619 | +0.02(+0.11%) |
Jun 10, 2019 | 18.56 | 18.76 | 18.56 | 18.62 | 163,291 | +0.04(+0.22%) |
Jun 07, 2019 | 18.61 | 18.80 | 18.45 | 18.58 | 165,470 | +0.05(+0.29%) |
Jun 06, 2019 | 18.45 | 18.69 | 18.44 | 18.52 | 166,056 | +0.17(+0.92%) |
Jun 05, 2019 | 18.46 | 18.48 | 18.19 | 18.36 | 75,575 | -0.06(-0.33%) |
Jun 04, 2019 | 18.32 | 18.48 | 18.20 | 18.42 | 149,619 | +0.24(+1.31%) |