Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.35 | 17.60 | 17.13 | 17.33 | 83,019 | +0.08(+0.45%) |
Aug 29, 2019 | 17.20 | 17.50 | 17.16 | 17.26 | 48,175 | +0.26(+1.52%) |
Aug 28, 2019 | 16.66 | 17.01 | 16.66 | 17.00 | 34,614 | +0.35(+2.07%) |
Aug 27, 2019 | 17.01 | 17.04 | 16.60 | 16.65 | 42,291 | -0.24(-1.43%) |
Aug 26, 2019 | 16.96 | 17.13 | 16.60 | 16.89 | 46,007 | +0.09(+0.51%) |
Aug 23, 2019 | 17.56 | 17.82 | 16.77 | 16.81 | 72,598 | -0.84(-4.75%) |
Aug 22, 2019 | 18.57 | 18.57 | 17.62 | 17.64 | 110,622 | -0.69(-3.77%) |
Aug 21, 2019 | 18.18 | 18.44 | 18.05 | 18.34 | 111,134 | +0.35(+1.97%) |
Aug 20, 2019 | 18.09 | 18.15 | 17.93 | 17.98 | 203,905 | -0.07(-0.38%) |
Aug 19, 2019 | 18.13 | 18.17 | 17.97 | 18.05 | 27,502 | +0.19(+1.06%) |
Aug 16, 2019 | 17.47 | 18.15 | 17.47 | 17.86 | 193,016 | +0.49(+2.83%) |
Aug 15, 2019 | 17.39 | 17.45 | 17.08 | 17.37 | 38,106 | +0.06(+0.35%) |
Aug 14, 2019 | 17.51 | 17.74 | 17.25 | 17.31 | 203,890 | -0.57(-3.19%) |
Aug 13, 2019 | 17.68 | 18.09 | 17.61 | 17.88 | 42,772 | +0.18(+1.03%) |
Aug 12, 2019 | 17.61 | 17.77 | 17.39 | 17.70 | 35,136 | -0.02(-0.10%) |
Aug 09, 2019 | 17.99 | 18.15 | 17.65 | 17.71 | 45,272 | -0.29(-1.63%) |
Aug 08, 2019 | 17.53 | 18.14 | 17.53 | 18.01 | 39,045 | +0.52(+3.00%) |
Aug 07, 2019 | 16.98 | 17.53 | 16.89 | 17.48 | 62,687 | +0.25(+1.44%) |
Aug 06, 2019 | 17.17 | 17.47 | 16.97 | 17.23 | 52,947 | +0.03(+0.20%) |
Aug 05, 2019 | 17.33 | 17.36 | 16.87 | 17.20 | 68,161 | -0.18(-1.04%) |
Aug 02, 2019 | 18.02 | 18.03 | 17.20 | 17.38 | 71,036 | -0.80(-4.39%) |
Aug 01, 2019 | 18.63 | 18.80 | 17.95 | 18.18 | 118,955 | -0.46(-2.44%) |
Jul 31, 2019 | 18.03 | 19.74 | 18.03 | 18.63 | 267,454 | +2.57(+15.98%) |
Jul 30, 2019 | 16.23 | 16.44 | 15.88 | 16.07 | 90,855 | -0.21(-1.32%) |
Jul 29, 2019 | 16.32 | 16.46 | 16.09 | 16.28 | 125,245 | -0.11(-0.68%) |
Jul 26, 2019 | 16.03 | 16.55 | 16.03 | 16.39 | 89,086 | +0.28(+1.76%) |
Jul 25, 2019 | 16.62 | 16.84 | 16.00 | 16.11 | 80,185 | -0.55(-3.30%) |
Jul 24, 2019 | 17.11 | 17.20 | 16.55 | 16.66 | 96,071 | -0.58(-3.39%) |
Jul 23, 2019 | 17.50 | 17.50 | 17.17 | 17.24 | 74,894 | -0.31(-1.76%) |
Jul 22, 2019 | 17.77 | 17.99 | 17.52 | 17.55 | 28,719 | -0.20(-1.11%) |
Jul 19, 2019 | 18.10 | 18.25 | 17.73 | 17.75 | 57,062 | -0.39(-2.18%) |
Jul 18, 2019 | 18.48 | 18.48 | 18.08 | 18.14 | 52,696 | -0.40(-2.18%) |
Jul 17, 2019 | 18.64 | 18.68 | 18.24 | 18.55 | 51,048 | -0.13(-0.69%) |
Jul 16, 2019 | 18.31 | 18.76 | 18.19 | 18.68 | 67,591 | +0.25(+1.35%) |
Jul 15, 2019 | 18.51 | 18.57 | 18.28 | 18.43 | 52,983 | -0.02(-0.09%) |
Jul 12, 2019 | 18.75 | 19.10 | 18.41 | 18.45 | 50,540 | -0.33(-1.78%) |
Jul 11, 2019 | 18.32 | 18.82 | 18.18 | 18.78 | 47,559 | +0.47(+2.58%) |
Jul 10, 2019 | 17.72 | 18.37 | 17.62 | 18.31 | 66,173 | +0.64(+3.65%) |
Jul 09, 2019 | 18.03 | 18.04 | 17.45 | 17.66 | 58,260 | -0.46(-2.56%) |
Jul 08, 2019 | 18.25 | 18.26 | 18.02 | 18.13 | 37,128 | -0.04(-0.24%) |
Jul 05, 2019 | 18.02 | 18.21 | 17.94 | 18.17 | 34,935 | +0.09(+0.47%) |
Jul 03, 2019 | 18.53 | 18.67 | 17.89 | 18.08 | 30,394 | -0.45(-2.41%) |
Jul 02, 2019 | 18.36 | 18.59 | 18.20 | 18.53 | 33,943 | +0.11(+0.61%) |
Jul 01, 2019 | 19.18 | 19.27 | 18.32 | 18.42 | 77,179 | -0.61(-3.20%) |
Jun 28, 2019 | 18.60 | 19.13 | 18.55 | 19.03 | 114,590 | +0.43(+2.31%) |
Jun 27, 2019 | 18.42 | 18.63 | 18.36 | 18.60 | 41,790 | +0.25(+1.36%) |
Jun 26, 2019 | 18.25 | 18.67 | 18.07 | 18.35 | 58,119 | +0.12(+0.66%) |
Jun 25, 2019 | 17.66 | 18.35 | 17.66 | 18.23 | 118,908 | +0.57(+3.21%) |
Jun 24, 2019 | 17.87 | 18.14 | 17.58 | 17.66 | 137,416 | -0.21(-1.20%) |
Jun 21, 2019 | 18.83 | 18.83 | 17.82 | 17.88 | 102,595 | -1.00(-5.32%) |
Jun 20, 2019 | 18.63 | 18.93 | 18.49 | 18.88 | 95,250 | +0.49(+2.66%) |
Jun 19, 2019 | 17.68 | 18.60 | 17.38 | 18.39 | 97,823 | +0.66(+3.73%) |
Jun 18, 2019 | 17.52 | 17.78 | 17.41 | 17.73 | 77,896 | +0.21(+1.18%) |
Jun 17, 2019 | 17.53 | 17.56 | 17.09 | 17.53 | 44,112 | -0.01(-0.05%) |
Jun 14, 2019 | 17.66 | 17.70 | 17.39 | 17.53 | 33,305 | -0.19(-1.07%) |
Jun 13, 2019 | 17.67 | 18.02 | 17.48 | 17.72 | 46,865 | +0.21(+1.18%) |
Jun 12, 2019 | 17.55 | 17.59 | 17.38 | 17.52 | 42,557 | -0.05(-0.29%) |
Jun 11, 2019 | 17.84 | 17.85 | 17.36 | 17.57 | 78,430 | -0.02(-0.10%) |
Jun 10, 2019 | 17.48 | 17.70 | 17.41 | 17.59 | 51,460 | +0.20(+1.14%) |
Jun 07, 2019 | 17.09 | 17.63 | 17.08 | 17.39 | 40,991 | +0.21(+1.20%) |
Jun 06, 2019 | 17.42 | 17.42 | 16.83 | 17.18 | 61,245 | -0.06(-0.35%) |
Jun 05, 2019 | 17.89 | 17.89 | 17.20 | 17.24 | 68,536 | -0.55(-3.09%) |
Jun 04, 2019 | 17.69 | 17.93 | 17.61 | 17.79 | 48,706 | +0.14(+0.78%) |