Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.75 | 17.50 | 16.75 | 17.09 | 1,196 | +0.34(+2.01%) |
Aug 29, 2019 | 17.25 | 17.71 | 16.75 | 16.75 | 1,621 | -0.48(-2.81%) |
Aug 28, 2019 | 16.38 | 17.25 | 16.38 | 17.24 | 209 | +0.24(+1.40%) |
Aug 27, 2019 | 16.45 | 17.25 | 16.25 | 17.00 | 736 | -0.04(-0.25%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.75 | 17.04 | 770 | +0.16(+0.92%) |
Aug 23, 2019 | 16.50 | 17.45 | 16.50 | 16.89 | 980 | +0.14(+0.82%) |
Aug 22, 2019 | 17.25 | 18.25 | 16.75 | 16.75 | 1,344 | +0.00(+0.01%) |
Aug 21, 2019 | 16.73 | 16.75 | 16.50 | 16.75 | 1,018 | -0.50(-2.91%) |
Aug 20, 2019 | 16.25 | 18.00 | 16.25 | 17.25 | 1,294 | +0.88(+5.38%) |
Aug 19, 2019 | 17.05 | 17.05 | 15.26 | 16.37 | 972 | -0.38(-2.27%) |
Aug 16, 2019 | 16.96 | 17.73 | 16.75 | 16.75 | 1,856 | -0.62(-3.56%) |
Aug 15, 2019 | 16.96 | 17.77 | 16.96 | 17.37 | 1,431 | -1.64(-8.62%) |
Aug 14, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 1,786 | +0.00(+0.01%) |
Aug 13, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 743 | -0.23(-1.21%) |
Aug 12, 2019 | 18.50 | 19.98 | 18.50 | 19.23 | 1,235 | -0.02(-0.08%) |
Aug 09, 2019 | 19.24 | 19.99 | 19.24 | 19.25 | 828 | +0.25(+1.32%) |
Aug 08, 2019 | 19.00 | 20.75 | 19.00 | 19.00 | 1,381 | +0.00(+0.00%) |
Aug 07, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 2,242 | -0.74(-3.76%) |
Aug 06, 2019 | 20.25 | 21.00 | 19.70 | 19.74 | 1,084 | +0.02(+0.11%) |
Aug 05, 2019 | 20.00 | 20.00 | 19.50 | 19.72 | 733 | -0.28(-1.40%) |
Aug 02, 2019 | 21.14 | 21.14 | 20.00 | 20.00 | 2,996 | -0.50(-2.44%) |
Aug 01, 2019 | 20.50 | 21.25 | 20.50 | 20.50 | 2,723 | +0.00(+0.00%) |
Jul 31, 2019 | 21.50 | 21.50 | 20.50 | 20.50 | 1,738 | -0.75(-3.53%) |
Jul 30, 2019 | 20.75 | 21.75 | 20.75 | 21.25 | 1,508 | +0.75(+3.66%) |
Jul 29, 2019 | 21.50 | 21.52 | 20.50 | 20.50 | 4,956 | -0.76(-3.56%) |
Jul 26, 2019 | 21.50 | 21.50 | 21.26 | 21.26 | 1,724 | +0.01(+0.04%) |
Jul 25, 2019 | 21.50 | 21.50 | 21.25 | 21.25 | 1,092 | +0.10(+0.47%) |
Jul 24, 2019 | 21.75 | 21.75 | 20.51 | 21.15 | 995 | -0.10(-0.47%) |
Jul 23, 2019 | 21.25 | 21.61 | 21.25 | 21.25 | 829 | -0.00(-0.01%) |
Jul 22, 2019 | 20.50 | 21.94 | 20.50 | 21.25 | 1,691 | +0.26(+1.21%) |
Jul 19, 2019 | 20.98 | 21.25 | 20.02 | 21.00 | 2,312 | +0.13(+0.65%) |
Jul 18, 2019 | 20.00 | 20.98 | 20.00 | 20.86 | 1,299 | +0.36(+1.77%) |
Jul 17, 2019 | 20.50 | 20.75 | 19.75 | 20.50 | 1,379 | +0.25(+1.23%) |
Jul 16, 2019 | 20.25 | 20.50 | 19.75 | 20.25 | 1,538 | +0.25(+1.25%) |
Jul 15, 2019 | 19.75 | 20.00 | 19.75 | 20.00 | 2,000 | +0.35(+1.78%) |
Jul 12, 2019 | 20.00 | 20.50 | 19.65 | 19.65 | 952 | -0.48(-2.36%) |
Jul 11, 2019 | 19.12 | 20.53 | 19.12 | 20.12 | 2,818 | +0.38(+1.94%) |
Jul 10, 2019 | 18.75 | 19.75 | 18.75 | 19.74 | 2,897 | +0.99(+5.29%) |
Jul 09, 2019 | 19.00 | 19.12 | 18.59 | 18.75 | 192 | -0.25(-1.32%) |
Jul 08, 2019 | 19.05 | 19.14 | 18.53 | 19.00 | 2,346 | +0.47(+2.54%) |
Jul 05, 2019 | 18.25 | 19.00 | 18.25 | 18.53 | 3,728 | +0.25(+1.34%) |
Jul 03, 2019 | 19.00 | 19.00 | 18.28 | 18.29 | 916 | +0.28(+1.57%) |
Jul 02, 2019 | 18.00 | 19.05 | 17.60 | 18.00 | 735 | -0.25(-1.36%) |
Jul 01, 2019 | 18.00 | 19.14 | 17.88 | 18.25 | 1,944 | +0.75(+4.29%) |
Jun 28, 2019 | 18.25 | 19.50 | 17.50 | 17.50 | 2,864 | -1.23(-6.59%) |
Jun 27, 2019 | 19.00 | 19.00 | 18.25 | 18.73 | 2,762 | -0.39(-2.04%) |
Jun 26, 2019 | 18.75 | 19.68 | 18.75 | 19.12 | 2,522 | +0.51(+2.74%) |
Jun 25, 2019 | 19.00 | 19.00 | 17.50 | 18.61 | 2,082 | -0.63(-3.29%) |
Jun 24, 2019 | 18.25 | 19.74 | 17.50 | 19.25 | 3,911 | +1.00(+5.47%) |
Jun 21, 2019 | 18.25 | 19.25 | 18.25 | 18.25 | 2,924 | -0.25(-1.35%) |
Jun 20, 2019 | 18.88 | 19.23 | 18.26 | 18.50 | 2,099 | -0.35(-1.84%) |
Jun 19, 2019 | 19.00 | 19.09 | 18.75 | 18.85 | 1,202 | -0.40(-2.09%) |
Jun 18, 2019 | 19.25 | 19.95 | 19.06 | 19.25 | 2,299 | +0.00(+0.00%) |
Jun 17, 2019 | 20.00 | 20.00 | 19.25 | 19.25 | 1,574 | -0.49(-2.48%) |
Jun 14, 2019 | 19.50 | 20.25 | 19.40 | 19.74 | 1,164 | +0.49(+2.55%) |
Jun 13, 2019 | 20.25 | 20.62 | 18.54 | 19.25 | 1,918 | -0.50(-2.54%) |
Jun 12, 2019 | 21.50 | 21.50 | 19.06 | 19.75 | 4,169 | -1.49(-7.03%) |
Jun 11, 2019 | 20.25 | 22.00 | 19.51 | 21.25 | 10,675 | +2.67(+14.37%) |
Jun 10, 2019 | 18.26 | 18.57 | 18.09 | 18.57 | 1,136 | +0.32(+1.78%) |
Jun 07, 2019 | 18.50 | 18.59 | 18.00 | 18.25 | 1,380 | +0.23(+1.25%) |
Jun 06, 2019 | 17.01 | 18.27 | 17.01 | 18.02 | 3,399 | -0.22(-1.21%) |
Jun 05, 2019 | 17.50 | 18.25 | 17.50 | 18.25 | 1,111 | +0.49(+2.76%) |
Jun 04, 2019 | 18.50 | 18.57 | 17.75 | 17.75 | 1,369 | -0.50(-2.71%) |