Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2019 | 18.36 | 18.57 | 18.16 | 18.48 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 18.36 | 18.57 | 18.16 | 18.48 | 0 | +0.13(+0.71%) |
Aug 29, 2019 | 18.36 | 18.37 | 18.33 | 18.35 | 0 | +0.04(+0.22%) |
Aug 28, 2019 | 18.30 | 18.31 | 18.27 | 18.31 | 0 | +0.16(+0.88%) |
Aug 27, 2019 | 18.14 | 18.16 | 18.14 | 18.15 | 0 | +0.54(+3.04%) |
Aug 26, 2019 | 17.64 | 17.64 | 17.61 | 17.61 | 0 | +0.00(+0.03%) |
Aug 25, 2019 | 17.50 | 17.73 | 17.50 | 17.61 | 0 | +0.21(+1.24%) |
Aug 24, 2019 | 17.03 | 17.46 | 16.96 | 17.39 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 17.03 | 17.46 | 16.96 | 17.39 | 0 | +0.39(+2.32%) |
Aug 22, 2019 | 17.03 | 17.04 | 17.00 | 17.00 | 0 | -0.11(-0.64%) |
Aug 21, 2019 | 17.11 | 17.13 | 17.10 | 17.11 | 0 | -0.00(-0.03%) |
Aug 20, 2019 | 17.12 | 17.13 | 17.10 | 17.11 | 0 | +0.25(+1.51%) |
Aug 19, 2019 | 16.87 | 16.88 | 16.84 | 16.86 | 0 | -0.23(-1.32%) |
Aug 18, 2019 | 17.12 | 17.18 | 17.05 | 17.09 | 0 | +0.00(+0.00%) |
Aug 17, 2019 | 17.25 | 17.32 | 17.03 | 17.09 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 17.25 | 17.32 | 17.03 | 17.09 | 0 | -0.14(-0.84%) |
Aug 15, 2019 | 17.25 | 17.25 | 17.22 | 17.23 | 0 | +0.03(+0.17%) |
Aug 14, 2019 | 17.19 | 17.25 | 17.17 | 17.20 | 0 | +0.25(+1.47%) |
Aug 13, 2019 | 16.95 | 16.96 | 16.93 | 16.95 | 0 | -0.11(-0.62%) |
Aug 12, 2019 | 17.06 | 17.07 | 17.04 | 17.05 | 0 | +0.11(+0.62%) |
Aug 11, 2019 | 16.96 | 16.98 | 16.94 | 16.95 | 0 | +0.00(+0.03%) |
Aug 10, 2019 | 16.94 | 17.14 | 16.86 | 16.95 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 16.94 | 17.14 | 16.86 | 16.95 | 0 | -0.05(-0.32%) |
Aug 08, 2019 | 16.94 | 17.02 | 16.94 | 17.00 | 0 | -0.08(-0.47%) |
Aug 07, 2019 | 17.10 | 17.11 | 17.07 | 17.08 | 0 | +0.62(+3.80%) |
Aug 06, 2019 | 16.45 | 16.49 | 16.45 | 16.45 | 0 | -0.05(-0.27%) |
Aug 05, 2019 | 16.44 | 16.53 | 16.43 | 16.50 | 0 | +0.27(+1.69%) |
Aug 04, 2019 | 16.26 | 16.27 | 16.20 | 16.23 | 0 | +0.00(+0.00%) |
Aug 03, 2019 | 16.36 | 16.39 | 16.03 | 16.23 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 16.36 | 16.39 | 16.03 | 16.23 | 0 | -0.09(-0.58%) |
Aug 01, 2019 | 16.36 | 16.39 | 16.28 | 16.32 | 0 | +0.04(+0.21%) |
Jul 31, 2019 | 16.28 | 16.30 | 16.26 | 16.29 | 0 | -0.29(-1.78%) |
Jul 30, 2019 | 16.59 | 16.60 | 16.57 | 16.58 | 0 | +0.11(+0.70%) |
Jul 29, 2019 | 16.50 | 16.50 | 16.46 | 16.46 | 0 | +0.06(+0.37%) |
Jul 28, 2019 | 16.42 | 16.45 | 16.40 | 16.41 | 0 | -0.00(-0.03%) |
Jul 27, 2019 | 16.45 | 16.55 | 16.36 | 16.41 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 16.45 | 16.55 | 16.36 | 16.41 | 0 | -0.03(-0.18%) |
Jul 25, 2019 | 16.45 | 16.48 | 16.43 | 16.44 | 0 | -0.18(-1.08%) |
Jul 24, 2019 | 16.62 | 16.66 | 16.61 | 16.62 | 0 | +0.23(+1.43%) |
Jul 23, 2019 | 16.43 | 16.44 | 16.35 | 16.39 | 0 | +0.01(+0.06%) |
Jul 22, 2019 | 16.38 | 16.40 | 16.36 | 16.38 | 0 | +0.15(+0.92%) |
Jul 21, 2019 | 16.25 | 16.30 | 16.23 | 16.23 | 0 | -0.00(-0.03%) |
Jul 20, 2019 | 16.39 | 16.62 | 16.08 | 16.23 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 16.39 | 16.62 | 16.08 | 16.23 | 0 | -0.11(-0.67%) |
Jul 18, 2019 | 16.39 | 16.44 | 16.31 | 16.34 | 0 | +0.34(+2.12%) |
Jul 17, 2019 | 16.00 | 16.04 | 15.98 | 16.00 | 0 | +0.42(+2.70%) |
Jul 16, 2019 | 15.59 | 15.61 | 15.57 | 15.58 | 0 | +0.16(+1.04%) |
Jul 15, 2019 | 15.41 | 15.45 | 15.41 | 15.42 | 0 | +0.19(+1.21%) |
Jul 14, 2019 | 15.24 | 15.28 | 15.22 | 15.23 | 0 | -0.02(-0.10%) |
Jul 13, 2019 | 15.13 | 15.27 | 15.07 | 15.25 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 15.13 | 15.27 | 15.07 | 15.25 | 0 | +0.11(+0.69%) |
Jul 11, 2019 | 15.13 | 15.15 | 15.13 | 15.14 | 0 | -0.13(-0.88%) |
Jul 10, 2019 | 15.27 | 15.30 | 15.26 | 15.28 | 0 | +0.16(+1.06%) |
Jul 09, 2019 | 15.13 | 15.14 | 15.12 | 15.12 | 0 | +0.09(+0.60%) |
Jul 08, 2019 | 15.04 | 15.05 | 15.03 | 15.03 | 0 | +0.02(+0.17%) |
Jul 07, 2019 | 15.05 | 15.06 | 14.98 | 15.01 | 0 | -0.01(-0.07%) |
Jul 06, 2019 | 15.37 | 15.37 | 14.91 | 15.02 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 15.37 | 15.37 | 14.91 | 15.02 | 0 | -0.35(-2.28%) |
Jul 04, 2019 | 15.37 | 15.37 | 15.25 | 15.37 | 0 | +0.04(+0.26%) |
Jul 03, 2019 | 15.37 | 15.37 | 15.32 | 15.32 | 0 | -0.05(-0.33%) |
Jul 02, 2019 | 15.37 | 15.43 | 15.35 | 15.38 | 0 | +0.19(+1.25%) |
Jul 01, 2019 | 15.16 | 15.21 | 15.16 | 15.19 | 0 | -0.09(-0.59%) |
Jun 30, 2019 | 15.31 | 15.31 | 15.16 | 15.28 | 0 | -0.08(-0.52%) |
Jun 29, 2019 | 15.30 | 15.38 | 15.24 | 15.36 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 15.30 | 15.38 | 15.24 | 15.36 | 0 | +0.05(+0.36%) |
Jun 27, 2019 | 15.30 | 15.31 | 15.29 | 15.30 | 0 | +0.07(+0.46%) |
Jun 26, 2019 | 15.28 | 15.28 | 15.23 | 15.23 | 0 | -0.09(-0.62%) |
Jun 25, 2019 | 15.35 | 15.36 | 15.28 | 15.32 | 0 | -0.14(-0.87%) |
Jun 24, 2019 | 15.44 | 15.48 | 15.42 | 15.46 | 0 | +0.09(+0.59%) |
Jun 23, 2019 | 15.36 | 15.43 | 15.34 | 15.37 | 0 | +0.03(+0.20%) |
Jun 22, 2019 | 15.46 | 15.55 | 15.15 | 15.34 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 15.46 | 15.55 | 15.15 | 15.34 | 0 | -0.09(-0.58%) |
Jun 20, 2019 | 15.46 | 15.46 | 15.43 | 15.43 | 0 | +0.29(+1.88%) |
Jun 19, 2019 | 15.17 | 15.17 | 15.13 | 15.14 | 0 | +0.16(+1.07%) |
Jun 18, 2019 | 14.99 | 15.00 | 14.98 | 14.98 | 0 | +0.16(+1.08%) |
Jun 17, 2019 | 14.83 | 14.84 | 14.82 | 14.82 | 0 | -0.02(-0.10%) |
Jun 16, 2019 | 14.84 | 14.86 | 14.84 | 14.84 | 0 | -0.01(-0.07%) |
Jun 15, 2019 | 14.89 | 15.12 | 14.78 | 14.85 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 14.89 | 15.12 | 14.78 | 14.85 | 0 | -0.06(-0.40%) |
Jun 13, 2019 | 14.89 | 14.93 | 14.88 | 14.91 | 0 | +0.16(+1.08%) |
Jun 12, 2019 | 14.76 | 14.77 | 14.74 | 14.75 | 0 | +0.02(+0.14%) |
Jun 11, 2019 | 14.72 | 14.74 | 14.72 | 14.73 | 0 | +0.04(+0.24%) |
Jun 10, 2019 | 14.69 | 14.70 | 14.68 | 14.70 | 0 | -0.28(-1.87%) |
Jun 09, 2019 | 15.01 | 15.01 | 14.96 | 14.97 | 0 | -0.04(-0.23%) |
Jun 08, 2019 | 14.89 | 15.15 | 14.84 | 15.01 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 14.89 | 15.15 | 14.84 | 15.01 | 0 | +0.14(+0.94%) |
Jun 06, 2019 | 14.89 | 14.89 | 14.87 | 14.87 | 0 | +0.06(+0.41%) |
Jun 05, 2019 | 14.79 | 14.83 | 14.79 | 14.81 | 0 | +0.01(+0.03%) |
Jun 04, 2019 | 14.81 | 14.81 | 14.79 | 14.80 | 0 | +0.02(+0.14%) |
Jun 03, 2019 | 14.78 | 14.79 | 14.77 | 14.79 | 0 | +0.21(+1.44%) |
Jun 02, 2019 | 14.57 | 14.59 | 14.56 | 14.57 | 0 | +0.01(+0.10%) |