Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.26 | 18.28 | 17.99 | 18.20 | 840,823 | -0.11(-0.58%) |
Aug 29, 2019 | 17.93 | 18.32 | 17.81 | 18.30 | 748,671 | +0.41(+2.26%) |
Aug 28, 2019 | 18.10 | 18.24 | 17.85 | 17.90 | 1,259,073 | -0.29(-1.60%) |
Aug 27, 2019 | 18.36 | 18.57 | 18.16 | 18.19 | 1,163,766 | -0.05(-0.25%) |
Aug 26, 2019 | 18.23 | 18.35 | 18.10 | 18.23 | 852,983 | +0.09(+0.51%) |
Aug 23, 2019 | 18.36 | 18.52 | 18.08 | 18.14 | 1,138,138 | -0.19(-1.04%) |
Aug 22, 2019 | 18.20 | 18.51 | 18.13 | 18.33 | 772,500 | +0.15(+0.80%) |
Aug 21, 2019 | 18.20 | 18.34 | 18.00 | 18.19 | 949,463 | +0.24(+1.36%) |
Aug 20, 2019 | 17.96 | 18.07 | 17.84 | 17.94 | 853,758 | +0.03(+0.17%) |
Aug 19, 2019 | 17.87 | 17.97 | 17.72 | 17.91 | 1,015,646 | +0.11(+0.60%) |
Aug 16, 2019 | 17.60 | 17.95 | 17.52 | 17.81 | 1,169,517 | +0.27(+1.53%) |
Aug 15, 2019 | 17.25 | 17.58 | 17.22 | 17.54 | 1,692,169 | +0.34(+2.00%) |
Aug 14, 2019 | 17.41 | 17.44 | 17.12 | 17.19 | 904,249 | -0.24(-1.40%) |
Aug 13, 2019 | 17.50 | 17.58 | 17.29 | 17.44 | 808,286 | -0.02(-0.09%) |
Aug 12, 2019 | 17.25 | 17.74 | 17.25 | 17.45 | 1,728,849 | +0.21(+1.20%) |
Aug 09, 2019 | 17.29 | 17.37 | 17.11 | 17.25 | 1,109,505 | -0.07(-0.40%) |
Aug 08, 2019 | 17.20 | 17.42 | 17.11 | 17.32 | 1,405,902 | +0.11(+0.62%) |
Aug 07, 2019 | 16.79 | 17.36 | 15.73 | 17.21 | 3,015,634 | -0.29(-1.66%) |
Aug 06, 2019 | 17.23 | 17.68 | 17.23 | 17.50 | 858,652 | +0.16(+0.93%) |
Aug 05, 2019 | 17.59 | 17.59 | 16.93 | 17.34 | 1,143,262 | -0.37(-2.07%) |
Aug 02, 2019 | 17.65 | 17.78 | 17.52 | 17.71 | 681,052 | +0.05(+0.30%) |
Aug 01, 2019 | 17.74 | 17.92 | 17.58 | 17.65 | 985,867 | -0.11(-0.65%) |
Jul 31, 2019 | 17.97 | 18.07 | 17.64 | 17.77 | 1,051,726 | -0.18(-0.98%) |
Jul 30, 2019 | 17.77 | 18.03 | 17.77 | 17.94 | 589,435 | +0.15(+0.86%) |
Jul 29, 2019 | 17.86 | 17.98 | 17.74 | 17.79 | 617,143 | -0.05(-0.30%) |
Jul 26, 2019 | 17.74 | 17.91 | 17.67 | 17.84 | 697,788 | +0.15(+0.82%) |
Jul 25, 2019 | 17.92 | 17.92 | 17.61 | 17.70 | 530,834 | -0.25(-1.41%) |
Jul 24, 2019 | 17.95 | 18.01 | 17.70 | 17.95 | 672,780 | +0.03(+0.17%) |
Jul 23, 2019 | 17.71 | 17.97 | 17.58 | 17.92 | 899,545 | +0.28(+1.60%) |
Jul 22, 2019 | 17.79 | 17.84 | 17.58 | 17.64 | 784,709 | -0.08(-0.43%) |
Jul 19, 2019 | 18.13 | 18.20 | 17.64 | 17.71 | 741,326 | -0.47(-2.57%) |
Jul 18, 2019 | 18.08 | 18.30 | 17.99 | 18.18 | 537,665 | +0.02(+0.13%) |
Jul 17, 2019 | 18.30 | 18.37 | 18.04 | 18.16 | 681,505 | -0.06(-0.34%) |
Jul 16, 2019 | 18.08 | 18.36 | 18.03 | 18.22 | 670,129 | +0.00(+0.00%) |
Jul 15, 2019 | 18.39 | 18.46 | 18.17 | 18.22 | 794,548 | -0.19(-1.04%) |
Jul 12, 2019 | 18.49 | 18.56 | 18.30 | 18.41 | 977,191 | -0.05(-0.25%) |
Jul 11, 2019 | 18.69 | 18.74 | 18.40 | 18.46 | 1,658,910 | -0.26(-1.39%) |
Jul 10, 2019 | 18.68 | 18.82 | 18.55 | 18.72 | 841,542 | +0.07(+0.37%) |
Jul 09, 2019 | 18.76 | 18.85 | 18.44 | 18.65 | 1,533,888 | -0.12(-0.65%) |
Jul 08, 2019 | 18.49 | 18.85 | 18.49 | 18.77 | 693,461 | +0.22(+1.20%) |
Jul 05, 2019 | 18.56 | 18.65 | 18.17 | 18.55 | 1,049,754 | -0.15(-0.82%) |
Jul 03, 2019 | 18.55 | 18.85 | 18.55 | 18.70 | 565,604 | +0.15(+0.82%) |
Jul 02, 2019 | 18.00 | 18.61 | 17.95 | 18.55 | 1,252,001 | +0.64(+3.59%) |
Jul 01, 2019 | 18.36 | 18.43 | 17.44 | 17.91 | 1,794,233 | -0.28(-1.56%) |
Jun 28, 2019 | 18.08 | 18.61 | 18.01 | 18.19 | 6,232,241 | +0.11(+0.59%) |
Jun 27, 2019 | 17.71 | 18.09 | 17.68 | 18.08 | 775,419 | +0.43(+2.45%) |
Jun 26, 2019 | 18.34 | 18.43 | 17.64 | 17.65 | 1,269,481 | -0.74(-4.04%) |
Jun 25, 2019 | 18.75 | 18.88 | 18.34 | 18.39 | 810,702 | -0.29(-1.54%) |
Jun 24, 2019 | 18.80 | 18.81 | 18.58 | 18.68 | 1,056,729 | -0.01(-0.04%) |
Jun 21, 2019 | 18.88 | 18.88 | 18.51 | 18.69 | 1,875,216 | -0.26(-1.36%) |
Jun 20, 2019 | 19.06 | 19.16 | 18.91 | 18.94 | 1,527,077 | +0.01(+0.04%) |
Jun 19, 2019 | 18.60 | 18.98 | 18.36 | 18.94 | 1,181,883 | +0.27(+1.46%) |
Jun 18, 2019 | 18.84 | 18.93 | 18.55 | 18.66 | 655,771 | -0.02(-0.12%) |
Jun 17, 2019 | 18.44 | 18.85 | 18.44 | 18.69 | 838,256 | +0.23(+1.27%) |
Jun 14, 2019 | 18.43 | 18.63 | 18.38 | 18.45 | 786,180 | +0.00(+0.00%) |
Jun 13, 2019 | 18.47 | 18.55 | 18.29 | 18.45 | 575,369 | +0.05(+0.29%) |
Jun 12, 2019 | 18.21 | 18.45 | 18.13 | 18.40 | 992,879 | +0.17(+0.96%) |
Jun 11, 2019 | 18.23 | 18.31 | 17.95 | 18.22 | 671,593 | +0.03(+0.17%) |
Jun 10, 2019 | 18.32 | 18.40 | 18.17 | 18.19 | 528,751 | -0.13(-0.70%) |
Jun 07, 2019 | 18.38 | 18.44 | 18.19 | 18.32 | 1,477,306 | +0.07(+0.37%) |
Jun 06, 2019 | 18.38 | 18.46 | 18.14 | 18.25 | 1,025,456 | -0.14(-0.74%) |
Jun 05, 2019 | 18.00 | 18.40 | 17.91 | 18.39 | 1,273,783 | +0.50(+2.79%) |
Jun 04, 2019 | 18.35 | 18.44 | 17.63 | 17.89 | 1,439,076 | -0.46(-2.52%) |