Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.38 | 17.58 | 17.30 | 17.53 | 678,900 | +0.15(+0.86%) |
Aug 29, 2019 | 17.04 | 17.45 | 16.91 | 17.38 | 663,382 | +0.22(+1.28%) |
Aug 28, 2019 | 16.83 | 17.24 | 16.73 | 17.16 | 845,193 | +0.24(+1.42%) |
Aug 27, 2019 | 16.97 | 17.05 | 16.75 | 16.92 | 1,343,992 | -0.10(-0.59%) |
Aug 26, 2019 | 17.22 | 17.22 | 16.84 | 17.02 | 1,754,579 | -0.17(-0.99%) |
Aug 23, 2019 | 17.68 | 17.99 | 17.11 | 17.19 | 1,086,500 | -0.69(-3.86%) |
Aug 22, 2019 | 17.86 | 18.07 | 17.84 | 17.88 | 597,568 | -0.22(-1.22%) |
Aug 21, 2019 | 17.79 | 18.11 | 17.65 | 18.10 | 822,347 | +0.36(+2.03%) |
Aug 20, 2019 | 17.55 | 17.82 | 17.41 | 17.74 | 873,962 | +0.07(+0.40%) |
Aug 19, 2019 | 18.07 | 18.19 | 17.57 | 17.67 | 1,583,905 | -0.42(-2.32%) |
Aug 16, 2019 | 18.15 | 18.26 | 18.00 | 18.09 | 1,113,500 | +0.01(+0.06%) |
Aug 15, 2019 | 18.08 | 18.13 | 17.72 | 18.08 | 759,167 | -0.01(-0.06%) |
Aug 14, 2019 | 19.52 | 19.52 | 17.97 | 18.09 | 1,432,911 | -1.54(-7.85%) |
Aug 13, 2019 | 19.24 | 19.81 | 19.24 | 19.63 | 548,234 | +0.17(+0.87%) |
Aug 12, 2019 | 19.36 | 19.59 | 19.24 | 19.46 | 315,806 | -0.37(-1.87%) |
Aug 09, 2019 | 19.80 | 19.91 | 19.74 | 19.83 | 395,300 | -0.18(-0.90%) |
Aug 08, 2019 | 19.67 | 20.01 | 19.67 | 20.01 | 494,614 | +0.38(+1.94%) |
Aug 07, 2019 | 19.26 | 19.64 | 19.17 | 19.63 | 437,007 | -0.01(-0.05%) |
Aug 06, 2019 | 19.39 | 19.66 | 19.12 | 19.64 | 798,736 | +0.32(+1.66%) |
Aug 05, 2019 | 19.45 | 19.57 | 19.03 | 19.32 | 948,936 | -0.60(-3.01%) |
Aug 02, 2019 | 20.00 | 20.06 | 19.71 | 19.92 | 339,000 | -0.09(-0.45%) |
Aug 01, 2019 | 20.16 | 20.37 | 19.95 | 20.01 | 369,616 | -0.19(-0.94%) |
Jul 31, 2019 | 20.62 | 20.62 | 19.98 | 20.20 | 690,972 | -0.24(-1.17%) |
Jul 30, 2019 | 20.50 | 20.58 | 20.39 | 20.44 | 368,941 | -0.16(-0.78%) |
Jul 29, 2019 | 20.43 | 20.63 | 20.39 | 20.60 | 380,191 | -0.01(-0.05%) |
Jul 26, 2019 | 20.46 | 20.67 | 20.38 | 20.61 | 273,300 | +0.28(+1.38%) |
Jul 25, 2019 | 20.57 | 20.60 | 20.12 | 20.33 | 379,150 | -0.34(-1.64%) |
Jul 24, 2019 | 20.63 | 20.92 | 20.63 | 20.67 | 381,626 | +0.04(+0.19%) |
Jul 23, 2019 | 20.57 | 20.70 | 20.45 | 20.63 | 454,765 | +0.00(+0.00%) |
Jul 22, 2019 | 20.69 | 20.82 | 20.56 | 20.63 | 389,386 | +0.05(+0.24%) |
Jul 19, 2019 | 20.71 | 20.77 | 20.52 | 20.58 | 439,900 | -0.15(-0.72%) |
Jul 18, 2019 | 20.52 | 20.75 | 20.46 | 20.73 | 256,743 | +0.21(+1.02%) |
Jul 17, 2019 | 20.42 | 20.70 | 20.37 | 20.52 | 461,792 | +0.08(+0.39%) |
Jul 16, 2019 | 20.52 | 20.59 | 20.32 | 20.44 | 618,200 | -0.08(-0.39%) |
Jul 15, 2019 | 20.67 | 20.71 | 20.47 | 20.52 | 371,485 | -0.06(-0.29%) |
Jul 12, 2019 | 20.41 | 20.68 | 20.37 | 20.58 | 466,000 | +0.06(+0.29%) |
Jul 11, 2019 | 20.81 | 20.89 | 20.25 | 20.52 | 631,145 | -0.11(-0.53%) |
Jul 10, 2019 | 20.82 | 20.90 | 20.63 | 20.63 | 473,950 | +0.09(+0.44%) |
Jul 09, 2019 | 20.35 | 20.56 | 20.28 | 20.54 | 326,344 | +0.17(+0.83%) |
Jul 08, 2019 | 20.23 | 20.45 | 20.20 | 20.37 | 475,033 | -0.02(-0.10%) |
Jul 05, 2019 | 20.15 | 20.39 | 20.07 | 20.39 | 408,200 | +0.35(+1.75%) |
Jul 03, 2019 | 19.75 | 20.14 | 19.72 | 20.04 | 472,500 | -0.14(-0.69%) |
Jul 02, 2019 | 20.18 | 20.29 | 19.97 | 20.18 | 506,324 | -0.04(-0.20%) |
Jul 01, 2019 | 20.40 | 20.46 | 20.18 | 20.22 | 480,862 | +0.09(+0.45%) |
Jun 28, 2019 | 19.81 | 20.16 | 19.74 | 20.13 | 472,500 | +0.32(+1.62%) |
Jun 27, 2019 | 19.48 | 19.89 | 19.35 | 19.81 | 396,491 | +0.13(+0.66%) |
Jun 26, 2019 | 19.76 | 19.95 | 19.58 | 19.68 | 409,064 | +0.01(+0.05%) |
Jun 25, 2019 | 20.25 | 20.29 | 19.56 | 19.67 | 764,644 | -0.67(-3.29%) |
Jun 24, 2019 | 20.19 | 20.54 | 20.11 | 20.34 | 862,029 | +0.30(+1.50%) |
Jun 21, 2019 | 19.71 | 20.19 | 19.69 | 20.04 | 1,014,300 | +0.22(+1.11%) |
Jun 20, 2019 | 19.55 | 19.95 | 19.40 | 19.82 | 615,535 | +0.52(+2.69%) |
Jun 19, 2019 | 19.35 | 19.46 | 19.12 | 19.30 | 593,237 | -0.12(-0.62%) |
Jun 18, 2019 | 19.43 | 19.49 | 19.26 | 19.42 | 324,744 | +0.24(+1.25%) |
Jun 17, 2019 | 19.38 | 19.52 | 19.15 | 19.18 | 394,480 | -0.02(-0.10%) |
Jun 14, 2019 | 19.51 | 19.56 | 19.00 | 19.20 | 609,100 | -0.44(-2.24%) |
Jun 13, 2019 | 19.25 | 19.84 | 19.24 | 19.64 | 1,019,365 | +0.62(+3.26%) |
Jun 12, 2019 | 19.17 | 19.29 | 19.02 | 19.02 | 635,936 | -0.17(-0.89%) |
Jun 11, 2019 | 19.25 | 19.46 | 19.06 | 19.19 | 489,300 | +0.14(+0.73%) |
Jun 10, 2019 | 19.09 | 19.34 | 18.93 | 19.05 | 474,514 | -0.03(-0.16%) |
Jun 07, 2019 | 19.03 | 19.28 | 18.91 | 19.08 | 417,800 | +0.06(+0.32%) |
Jun 06, 2019 | 19.02 | 19.12 | 18.89 | 19.02 | 361,484 | +0.10(+0.53%) |
Jun 05, 2019 | 19.38 | 19.40 | 18.83 | 18.92 | 708,239 | -0.46(-2.37%) |
Jun 04, 2019 | 19.25 | 19.47 | 19.17 | 19.38 | 472,452 | +0.08(+0.41%) |