Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.14 | 18.14 | 17.94 | 18.07 | 290,778 | +0.00(+0.00%) |
Aug 29, 2019 | 18.10 | 18.19 | 18.02 | 18.07 | 285,448 | +0.07(+0.38%) |
Aug 28, 2019 | 17.93 | 18.06 | 17.88 | 18.00 | 311,153 | +0.04(+0.21%) |
Aug 27, 2019 | 17.98 | 18.13 | 17.86 | 17.97 | 532,515 | +0.10(+0.59%) |
Aug 26, 2019 | 17.68 | 17.86 | 17.68 | 17.86 | 320,917 | +0.24(+1.36%) |
Aug 23, 2019 | 17.86 | 17.88 | 17.59 | 17.62 | 306,661 | -0.23(-1.30%) |
Aug 22, 2019 | 17.83 | 17.89 | 17.73 | 17.86 | 397,151 | +0.04(+0.21%) |
Aug 21, 2019 | 17.78 | 17.91 | 17.71 | 17.82 | 493,503 | +0.09(+0.51%) |
Aug 20, 2019 | 17.65 | 17.77 | 17.51 | 17.73 | 437,317 | +0.08(+0.47%) |
Aug 19, 2019 | 17.61 | 17.66 | 17.45 | 17.65 | 380,180 | +0.04(+0.21%) |
Aug 16, 2019 | 17.34 | 17.83 | 17.34 | 17.61 | 672,219 | +0.18(+1.03%) |
Aug 15, 2019 | 17.47 | 17.56 | 17.36 | 17.43 | 464,373 | -0.04(-0.26%) |
Aug 14, 2019 | 17.63 | 17.69 | 17.47 | 17.47 | 280,533 | -0.16(-0.93%) |
Aug 13, 2019 | 17.43 | 17.74 | 17.34 | 17.64 | 746,315 | +0.10(+0.55%) |
Aug 12, 2019 | 17.55 | 17.68 | 17.47 | 17.54 | 480,168 | +0.01(+0.04%) |
Aug 09, 2019 | 17.50 | 17.60 | 17.44 | 17.53 | 413,210 | -0.01(-0.08%) |
Aug 08, 2019 | 17.22 | 17.58 | 17.19 | 17.55 | 344,960 | +0.28(+1.64%) |
Aug 07, 2019 | 16.85 | 17.44 | 16.73 | 17.27 | 509,278 | -0.07(-0.39%) |
Aug 06, 2019 | 17.22 | 17.37 | 17.12 | 17.33 | 272,366 | +0.11(+0.65%) |
Aug 05, 2019 | 17.52 | 17.58 | 17.08 | 17.22 | 278,617 | -0.30(-1.71%) |
Aug 02, 2019 | 17.47 | 17.53 | 17.41 | 17.52 | 356,991 | +0.05(+0.30%) |
Aug 01, 2019 | 17.37 | 17.58 | 17.31 | 17.47 | 340,749 | +0.14(+0.82%) |
Jul 31, 2019 | 17.35 | 17.48 | 17.32 | 17.32 | 358,462 | -0.06(-0.34%) |
Jul 30, 2019 | 17.28 | 17.47 | 17.28 | 17.38 | 244,077 | +0.07(+0.43%) |
Jul 29, 2019 | 17.52 | 17.52 | 17.23 | 17.31 | 394,890 | +0.02(+0.09%) |
Jul 26, 2019 | 17.29 | 17.38 | 17.23 | 17.29 | 286,583 | +0.03(+0.17%) |
Jul 25, 2019 | 17.17 | 17.29 | 17.16 | 17.27 | 267,902 | +0.03(+0.17%) |
Jul 24, 2019 | 17.15 | 17.26 | 17.06 | 17.24 | 435,742 | +0.15(+0.87%) |
Jul 23, 2019 | 17.24 | 17.29 | 17.06 | 17.09 | 647,229 | -0.19(-1.08%) |
Jul 22, 2019 | 17.19 | 17.34 | 17.11 | 17.27 | 310,328 | +0.08(+0.48%) |
Jul 19, 2019 | 17.18 | 17.34 | 17.12 | 17.19 | 269,583 | +0.00(+0.00%) |
Jul 18, 2019 | 17.03 | 17.19 | 16.90 | 17.19 | 265,249 | +0.16(+0.97%) |
Jul 17, 2019 | 16.96 | 17.07 | 16.88 | 17.03 | 287,537 | +0.13(+0.80%) |
Jul 16, 2019 | 16.86 | 16.99 | 16.79 | 16.89 | 361,676 | +0.01(+0.09%) |
Jul 15, 2019 | 17.00 | 17.07 | 16.81 | 16.88 | 289,116 | -0.11(-0.66%) |
Jul 12, 2019 | 17.23 | 17.26 | 16.85 | 16.99 | 624,299 | -0.22(-1.30%) |
Jul 11, 2019 | 17.16 | 17.23 | 17.10 | 17.21 | 687,362 | +0.07(+0.39%) |
Jul 10, 2019 | 17.18 | 17.27 | 17.12 | 17.15 | 624,947 | +0.01(+0.04%) |
Jul 09, 2019 | 17.14 | 17.18 | 17.00 | 17.14 | 381,375 | +0.01(+0.04%) |
Jul 08, 2019 | 17.31 | 17.32 | 17.12 | 17.13 | 361,494 | -0.19(-1.08%) |
Jul 05, 2019 | 17.20 | 17.32 | 17.12 | 17.32 | 218,986 | +0.07(+0.39%) |
Jul 03, 2019 | 17.18 | 17.39 | 17.12 | 17.25 | 477,862 | +0.13(+0.74%) |
Jul 02, 2019 | 16.92 | 17.18 | 16.84 | 17.12 | 505,235 | +0.24(+1.42%) |
Jul 01, 2019 | 16.97 | 16.98 | 16.82 | 16.88 | 606,326 | -0.05(-0.31%) |
Jun 28, 2019 | 16.83 | 17.16 | 16.82 | 16.94 | 569,686 | +0.14(+0.84%) |
Jun 27, 2019 | 16.88 | 17.01 | 16.71 | 16.79 | 779,835 | -0.12(-0.71%) |
Jun 26, 2019 | 17.35 | 17.40 | 16.89 | 16.91 | 350,020 | -0.49(-2.83%) |
Jun 25, 2019 | 17.47 | 17.54 | 17.39 | 17.41 | 383,200 | -0.06(-0.34%) |
Jun 24, 2019 | 17.59 | 17.62 | 17.41 | 17.47 | 534,246 | -0.07(-0.38%) |
Jun 21, 2019 | 17.37 | 17.56 | 17.29 | 17.53 | 650,401 | +0.16(+0.95%) |
Jun 20, 2019 | 17.13 | 17.38 | 17.07 | 17.37 | 624,614 | +0.26(+1.53%) |
Jun 19, 2019 | 16.91 | 17.18 | 16.91 | 17.11 | 633,045 | +0.21(+1.24%) |
Jun 18, 2019 | 17.01 | 17.05 | 16.84 | 16.90 | 418,157 | -0.01(-0.09%) |
Jun 17, 2019 | 16.72 | 17.03 | 16.72 | 16.91 | 462,281 | +0.11(+0.67%) |
Jun 14, 2019 | 16.62 | 16.85 | 16.62 | 16.80 | 618,276 | +0.21(+1.26%) |
Jun 13, 2019 | 16.40 | 16.68 | 16.40 | 16.59 | 370,015 | +0.19(+1.18%) |
Jun 12, 2019 | 16.39 | 16.47 | 16.32 | 16.40 | 673,214 | +0.04(+0.23%) |
Jun 11, 2019 | 16.36 | 16.41 | 16.29 | 16.36 | 241,479 | -0.02(-0.14%) |
Jun 10, 2019 | 16.50 | 16.53 | 16.28 | 16.38 | 498,627 | -0.20(-1.22%) |
Jun 07, 2019 | 16.61 | 16.74 | 16.51 | 16.59 | 1,039,383 | +0.01(+0.05%) |
Jun 06, 2019 | 16.37 | 16.59 | 16.34 | 16.58 | 642,158 | +0.16(+1.00%) |
Jun 05, 2019 | 16.20 | 16.42 | 16.07 | 16.41 | 667,449 | +0.20(+1.24%) |
Jun 04, 2019 | 16.20 | 16.30 | 16.14 | 16.21 | 598,104 | +0.04(+0.23%) |