Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.09 | 18.10 | 17.55 | 17.62 | 1,054,000 | -0.50(-2.76%) |
Aug 29, 2019 | 17.93 | 18.18 | 17.91 | 18.12 | 597,629 | +0.16(+0.89%) |
Aug 28, 2019 | 18.03 | 18.14 | 17.91 | 17.96 | 388,469 | +0.26(+1.47%) |
Aug 27, 2019 | 17.54 | 17.74 | 17.42 | 17.70 | 414,982 | +0.22(+1.26%) |
Aug 26, 2019 | 17.84 | 17.85 | 17.41 | 17.48 | 431,136 | -0.08(-0.46%) |
Aug 23, 2019 | 17.54 | 17.81 | 17.38 | 17.56 | 830,800 | -0.29(-1.62%) |
Aug 22, 2019 | 18.05 | 18.06 | 17.72 | 17.85 | 398,641 | -0.14(-0.78%) |
Aug 21, 2019 | 18.24 | 18.27 | 17.91 | 17.99 | 377,614 | +0.16(+0.90%) |
Aug 20, 2019 | 17.71 | 17.95 | 17.56 | 17.83 | 349,308 | +0.04(+0.22%) |
Aug 19, 2019 | 17.71 | 17.82 | 17.58 | 17.79 | 260,927 | +0.33(+1.89%) |
Aug 16, 2019 | 17.48 | 17.54 | 17.34 | 17.46 | 406,500 | +0.11(+0.63%) |
Aug 15, 2019 | 17.29 | 17.43 | 17.21 | 17.35 | 1,210,559 | -0.29(-1.64%) |
Aug 14, 2019 | 17.67 | 17.73 | 17.33 | 17.64 | 1,073,152 | -0.60(-3.29%) |
Aug 13, 2019 | 17.37 | 18.29 | 17.36 | 18.24 | 1,484,222 | +0.83(+4.77%) |
Aug 12, 2019 | 17.50 | 17.51 | 17.33 | 17.41 | 387,417 | -0.01(-0.06%) |
Aug 09, 2019 | 17.47 | 17.58 | 17.34 | 17.42 | 660,200 | +0.28(+1.63%) |
Aug 08, 2019 | 17.01 | 17.22 | 16.91 | 17.14 | 813,901 | +0.09(+0.53%) |
Aug 07, 2019 | 17.10 | 17.17 | 16.62 | 17.05 | 4,010,767 | -0.52(-2.96%) |
Aug 06, 2019 | 17.94 | 17.96 | 17.49 | 17.57 | 1,082,522 | -0.24(-1.35%) |
Aug 05, 2019 | 18.00 | 18.10 | 17.74 | 17.81 | 1,903,359 | -0.44(-2.41%) |
Aug 02, 2019 | 18.66 | 18.67 | 18.23 | 18.25 | 1,024,600 | +0.07(+0.39%) |
Aug 01, 2019 | 19.01 | 19.02 | 17.85 | 18.18 | 2,306,237 | -0.96(-5.02%) |
Jul 31, 2019 | 19.39 | 19.46 | 19.11 | 19.14 | 582,902 | -0.14(-0.73%) |
Jul 30, 2019 | 19.03 | 19.31 | 19.00 | 19.28 | 976,553 | +0.33(+1.74%) |
Jul 29, 2019 | 18.90 | 18.96 | 18.71 | 18.95 | 580,147 | +0.15(+0.80%) |
Jul 26, 2019 | 18.83 | 18.95 | 18.72 | 18.80 | 672,400 | +0.07(+0.37%) |
Jul 25, 2019 | 18.93 | 18.99 | 18.72 | 18.73 | 315,000 | +0.00(+0.00%) |
Jul 24, 2019 | 18.98 | 19.21 | 18.58 | 18.73 | 1,327,029 | -0.27(-1.42%) |
Jul 23, 2019 | 18.77 | 19.00 | 18.67 | 19.00 | 328,550 | +0.22(+1.17%) |
Jul 22, 2019 | 18.65 | 18.81 | 18.63 | 18.78 | 258,073 | +0.08(+0.43%) |
Jul 19, 2019 | 18.49 | 18.75 | 18.33 | 18.70 | 1,049,100 | +0.22(+1.19%) |
Jul 18, 2019 | 18.84 | 18.84 | 18.14 | 18.48 | 1,109,203 | -0.32(-1.70%) |
Jul 17, 2019 | 19.28 | 19.28 | 18.79 | 18.80 | 1,217,619 | -0.41(-2.13%) |
Jul 16, 2019 | 19.66 | 19.83 | 18.88 | 19.21 | 1,668,177 | -0.34(-1.74%) |
Jul 15, 2019 | 19.90 | 19.90 | 19.55 | 19.55 | 859,252 | -0.19(-0.96%) |
Jul 12, 2019 | 19.74 | 19.80 | 19.67 | 19.74 | 619,500 | +0.00(+0.00%) |
Jul 11, 2019 | 19.82 | 19.87 | 19.65 | 19.74 | 612,282 | +0.00(+0.00%) |
Jul 10, 2019 | 19.46 | 19.84 | 19.44 | 19.74 | 1,021,012 | +0.74(+3.89%) |
Jul 09, 2019 | 19.01 | 19.07 | 18.90 | 19.00 | 653,170 | +0.12(+0.64%) |
Jul 08, 2019 | 19.08 | 19.25 | 18.86 | 18.88 | 1,092,411 | -0.12(-0.63%) |
Jul 05, 2019 | 18.85 | 19.07 | 18.84 | 19.00 | 1,017,100 | +0.30(+1.60%) |
Jul 03, 2019 | 18.69 | 18.77 | 18.51 | 18.70 | 773,300 | +0.20(+1.08%) |
Jul 02, 2019 | 19.18 | 19.18 | 18.40 | 18.50 | 2,260,183 | -0.76(-3.95%) |
Jul 01, 2019 | 19.59 | 19.59 | 18.99 | 19.26 | 1,082,684 | +0.29(+1.53%) |
Jun 28, 2019 | 19.40 | 19.43 | 18.93 | 18.97 | 547,900 | -0.37(-1.91%) |
Jun 27, 2019 | 19.39 | 19.48 | 19.31 | 19.34 | 415,240 | +0.00(+0.00%) |
Jun 26, 2019 | 19.27 | 19.50 | 19.24 | 19.34 | 730,058 | +0.33(+1.74%) |
Jun 25, 2019 | 19.03 | 19.11 | 18.93 | 19.01 | 765,893 | +0.04(+0.21%) |
Jun 24, 2019 | 19.01 | 19.02 | 18.73 | 18.97 | 571,797 | -0.13(-0.68%) |
Jun 21, 2019 | 18.96 | 19.13 | 18.96 | 19.10 | 624,700 | +0.23(+1.22%) |
Jun 20, 2019 | 18.68 | 18.94 | 18.57 | 18.87 | 615,935 | +0.65(+3.57%) |
Jun 19, 2019 | 17.94 | 18.24 | 17.93 | 18.22 | 688,815 | +0.06(+0.33%) |
Jun 18, 2019 | 17.86 | 18.32 | 17.84 | 18.16 | 529,907 | +0.40(+2.25%) |
Jun 17, 2019 | 17.94 | 18.08 | 17.68 | 17.76 | 416,061 | -0.31(-1.72%) |
Jun 14, 2019 | 17.97 | 18.21 | 17.89 | 18.07 | 620,200 | +0.21(+1.18%) |
Jun 13, 2019 | 18.15 | 18.15 | 17.71 | 17.86 | 1,086,957 | +0.46(+2.64%) |
Jun 12, 2019 | 17.83 | 17.88 | 17.35 | 17.40 | 514,796 | -0.75(-4.13%) |
Jun 11, 2019 | 18.20 | 18.25 | 18.06 | 18.15 | 476,879 | +0.01(+0.06%) |
Jun 10, 2019 | 18.36 | 18.53 | 18.07 | 18.14 | 706,385 | -0.27(-1.47%) |
Jun 07, 2019 | 18.00 | 18.50 | 17.99 | 18.41 | 1,027,700 | +0.28(+1.54%) |
Jun 06, 2019 | 17.68 | 18.15 | 17.53 | 18.13 | 1,191,486 | +0.48(+2.72%) |
Jun 05, 2019 | 17.94 | 17.94 | 17.30 | 17.65 | 1,405,820 | -0.41(-2.27%) |
Jun 04, 2019 | 17.77 | 18.07 | 17.65 | 18.06 | 806,633 | +0.37(+2.09%) |