Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.88 | 17.97 | 17.62 | 17.82 | 4,621,376 | +0.11(+0.61%) |
Aug 29, 2019 | 17.83 | 17.97 | 17.54 | 17.71 | 6,079,930 | -0.03(-0.16%) |
Aug 28, 2019 | 17.43 | 17.86 | 17.23 | 17.74 | 9,262,270 | +0.01(+0.04%) |
Aug 27, 2019 | 17.71 | 17.86 | 17.43 | 17.74 | 7,624,758 | +0.51(+2.96%) |
Aug 26, 2019 | 16.93 | 18.57 | 16.74 | 17.23 | 9,544,215 | +0.65(+3.94%) |
Aug 23, 2019 | 16.87 | 17.24 | 16.51 | 16.57 | 4,958,951 | -0.66(-3.83%) |
Aug 22, 2019 | 17.35 | 17.48 | 17.20 | 17.23 | 3,417,506 | +0.02(+0.12%) |
Aug 21, 2019 | 17.39 | 17.47 | 17.16 | 17.21 | 2,616,773 | +0.00(+0.00%) |
Aug 20, 2019 | 17.31 | 17.31 | 17.06 | 17.21 | 4,044,817 | -0.23(-1.32%) |
Aug 19, 2019 | 17.30 | 17.55 | 17.20 | 17.44 | 3,184,539 | +0.49(+2.88%) |
Aug 16, 2019 | 16.43 | 16.98 | 16.40 | 16.95 | 4,485,634 | +0.53(+3.21%) |
Aug 15, 2019 | 16.16 | 16.52 | 15.92 | 16.43 | 6,871,709 | -0.18(-1.07%) |
Aug 14, 2019 | 16.77 | 16.86 | 16.33 | 16.60 | 7,293,178 | -0.79(-4.55%) |
Aug 13, 2019 | 17.06 | 17.76 | 16.99 | 17.40 | 5,179,135 | +0.26(+1.54%) |
Aug 12, 2019 | 17.32 | 17.38 | 17.09 | 17.13 | 2,294,679 | -0.35(-2.00%) |
Aug 09, 2019 | 17.64 | 17.69 | 17.41 | 17.48 | 3,275,058 | -0.54(-3.01%) |
Aug 08, 2019 | 17.48 | 18.03 | 17.45 | 18.02 | 5,732,627 | +0.58(+3.31%) |
Aug 07, 2019 | 17.14 | 17.50 | 17.03 | 17.45 | 6,879,746 | -0.34(-1.89%) |
Aug 06, 2019 | 17.79 | 17.91 | 17.31 | 17.78 | 4,805,341 | +0.12(+0.69%) |
Aug 05, 2019 | 17.82 | 17.95 | 17.43 | 17.66 | 5,292,137 | -0.65(-3.55%) |
Aug 02, 2019 | 18.79 | 18.89 | 18.13 | 18.31 | 5,867,187 | -0.76(-3.97%) |
Aug 01, 2019 | 19.42 | 19.50 | 18.76 | 19.07 | 5,819,713 | -0.59(-2.98%) |
Jul 31, 2019 | 19.96 | 20.11 | 19.49 | 19.65 | 4,215,923 | -0.30(-1.50%) |
Jul 30, 2019 | 19.77 | 20.04 | 19.62 | 19.95 | 5,818,810 | -0.16(-0.78%) |
Jul 29, 2019 | 20.17 | 20.23 | 19.91 | 20.11 | 3,060,180 | -0.24(-1.16%) |
Jul 26, 2019 | 20.04 | 20.39 | 19.93 | 20.34 | 4,351,375 | +0.38(+1.89%) |
Jul 25, 2019 | 19.52 | 20.04 | 19.44 | 19.96 | 9,380,151 | +1.13(+6.03%) |
Jul 24, 2019 | 18.87 | 19.02 | 18.71 | 18.83 | 4,003,358 | +0.16(+0.88%) |
Jul 23, 2019 | 18.65 | 18.75 | 18.46 | 18.67 | 7,357,849 | +0.41(+2.23%) |
Jul 22, 2019 | 17.82 | 18.35 | 17.80 | 18.26 | 4,493,530 | +0.34(+1.91%) |
Jul 19, 2019 | 17.78 | 17.98 | 17.69 | 17.92 | 4,472,881 | +0.12(+0.68%) |
Jul 18, 2019 | 17.58 | 17.83 | 17.50 | 17.80 | 3,677,575 | +0.11(+0.65%) |
Jul 17, 2019 | 17.81 | 17.90 | 17.65 | 17.68 | 3,757,091 | -0.24(-1.35%) |
Jul 16, 2019 | 17.95 | 18.20 | 17.76 | 17.92 | 5,078,113 | -0.10(-0.55%) |
Jul 15, 2019 | 18.26 | 18.32 | 17.98 | 18.02 | 2,497,608 | -0.37(-2.02%) |
Jul 12, 2019 | 18.22 | 18.42 | 18.17 | 18.40 | 2,401,531 | +0.16(+0.90%) |
Jul 11, 2019 | 18.15 | 18.28 | 18.00 | 18.23 | 4,994,378 | +0.21(+1.15%) |
Jul 10, 2019 | 17.71 | 18.09 | 17.65 | 18.02 | 6,108,284 | +0.50(+2.85%) |
Jul 09, 2019 | 17.62 | 17.64 | 17.44 | 17.52 | 4,585,941 | -0.29(-1.64%) |
Jul 08, 2019 | 17.91 | 18.05 | 17.75 | 17.82 | 2,879,820 | -0.13(-0.72%) |
Jul 05, 2019 | 17.73 | 17.95 | 17.65 | 17.95 | 3,157,896 | +0.01(+0.04%) |
Jul 03, 2019 | 18.05 | 18.06 | 17.85 | 17.94 | 2,054,812 | -0.03(-0.16%) |
Jul 02, 2019 | 18.34 | 18.35 | 17.84 | 17.97 | 4,911,850 | -0.50(-2.70%) |
Jul 01, 2019 | 18.77 | 18.85 | 18.42 | 18.47 | 5,695,464 | -0.04(-0.23%) |
Jun 28, 2019 | 18.26 | 18.54 | 18.21 | 18.51 | 4,104,158 | +0.43(+2.37%) |
Jun 27, 2019 | 18.07 | 18.23 | 17.97 | 18.08 | 2,499,920 | +0.06(+0.36%) |
Jun 26, 2019 | 18.00 | 18.27 | 17.84 | 18.02 | 3,923,306 | +0.21(+1.16%) |
Jun 25, 2019 | 17.59 | 17.99 | 17.52 | 17.81 | 5,929,530 | +0.16(+0.89%) |
Jun 24, 2019 | 17.76 | 17.85 | 17.62 | 17.65 | 4,064,137 | -0.08(-0.44%) |
Jun 21, 2019 | 17.78 | 17.96 | 17.71 | 17.73 | 7,604,850 | +0.06(+0.36%) |
Jun 20, 2019 | 17.42 | 17.70 | 17.42 | 17.67 | 4,183,276 | +0.56(+3.30%) |
Jun 19, 2019 | 16.96 | 17.20 | 16.88 | 17.10 | 4,830,878 | +0.15(+0.88%) |
Jun 18, 2019 | 16.60 | 17.05 | 16.58 | 16.95 | 5,166,904 | +0.49(+2.99%) |
Jun 17, 2019 | 16.20 | 16.52 | 16.14 | 16.46 | 3,472,326 | +0.24(+1.45%) |
Jun 14, 2019 | 16.23 | 16.29 | 15.98 | 16.23 | 4,533,984 | -0.11(-0.66%) |
Jun 13, 2019 | 16.01 | 16.33 | 15.88 | 16.33 | 3,595,785 | +0.56(+3.53%) |
Jun 12, 2019 | 16.00 | 16.03 | 15.71 | 15.78 | 3,106,338 | -0.52(-3.20%) |
Jun 11, 2019 | 16.48 | 16.52 | 16.28 | 16.30 | 2,886,371 | +0.09(+0.53%) |
Jun 10, 2019 | 16.22 | 16.46 | 16.17 | 16.21 | 4,838,879 | +0.10(+0.62%) |
Jun 07, 2019 | 15.88 | 16.22 | 15.73 | 16.11 | 4,697,394 | +0.17(+1.07%) |
Jun 06, 2019 | 15.35 | 15.98 | 15.28 | 15.94 | 7,135,894 | +0.63(+4.10%) |
Jun 05, 2019 | 15.43 | 15.46 | 15.01 | 15.31 | 5,993,432 | +0.04(+0.28%) |
Jun 04, 2019 | 15.30 | 15.39 | 15.08 | 15.27 | 6,930,358 | +0.23(+1.52%) |