Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.40 | 18.42 | 18.30 | 18.41 | 122,202 | -0.03(-0.15%) |
Aug 29, 2019 | 18.37 | 18.47 | 18.37 | 18.44 | 40,749 | +0.07(+0.38%) |
Aug 28, 2019 | 18.27 | 18.37 | 18.25 | 18.37 | 34,927 | +0.02(+0.12%) |
Aug 27, 2019 | 18.30 | 18.37 | 18.26 | 18.35 | 40,111 | +0.04(+0.23%) |
Aug 26, 2019 | 18.27 | 18.30 | 18.17 | 18.30 | 50,405 | +0.00(+0.00%) |
Aug 23, 2019 | 18.07 | 18.30 | 18.05 | 18.30 | 119,072 | +0.21(+1.17%) |
Aug 22, 2019 | 18.07 | 18.10 | 18.04 | 18.09 | 18,088 | +0.04(+0.19%) |
Aug 21, 2019 | 18.09 | 18.09 | 18.04 | 18.06 | 66,249 | -0.01(-0.04%) |
Aug 20, 2019 | 18.07 | 18.09 | 18.02 | 18.07 | 110,792 | +0.04(+0.19%) |
Aug 19, 2019 | 18.03 | 18.07 | 18.03 | 18.03 | 22,922 | +0.00(+0.00%) |
Aug 16, 2019 | 17.97 | 18.06 | 17.97 | 18.03 | 28,452 | +0.02(+0.12%) |
Aug 15, 2019 | 18.02 | 18.09 | 18.00 | 18.01 | 11,292 | +0.01(+0.08%) |
Aug 14, 2019 | 18.03 | 18.09 | 17.98 | 18.00 | 47,738 | -0.11(-0.58%) |
Aug 13, 2019 | 18.02 | 18.10 | 18.02 | 18.10 | 10,922 | +0.00(+0.00%) |
Aug 12, 2019 | 18.05 | 18.17 | 17.99 | 18.10 | 93,172 | +0.06(+0.35%) |
Aug 09, 2019 | 17.96 | 18.04 | 17.95 | 18.04 | 469,033 | +0.07(+0.39%) |
Aug 08, 2019 | 17.99 | 18.00 | 17.92 | 17.97 | 44,844 | +0.05(+0.27%) |
Aug 07, 2019 | 17.96 | 18.00 | 17.92 | 17.92 | 52,979 | -0.04(-0.23%) |
Aug 06, 2019 | 17.97 | 18.00 | 17.94 | 17.96 | 6,626 | +0.06(+0.35%) |
Aug 05, 2019 | 18.00 | 18.00 | 17.82 | 17.90 | 49,526 | -0.09(-0.51%) |
Aug 02, 2019 | 17.99 | 18.00 | 17.96 | 17.99 | 36,134 | +0.01(+0.04%) |
Aug 01, 2019 | 17.94 | 18.00 | 17.94 | 17.98 | 30,586 | -0.01(-0.04%) |
Jul 31, 2019 | 17.97 | 18.06 | 17.95 | 17.99 | 180,439 | +0.00(+0.00%) |
Jul 30, 2019 | 17.94 | 17.99 | 17.94 | 17.99 | 112,417 | +0.04(+0.20%) |
Jul 29, 2019 | 17.93 | 17.99 | 17.93 | 17.95 | 28,140 | -0.01(-0.04%) |
Jul 26, 2019 | 17.90 | 17.97 | 17.90 | 17.96 | 45,381 | +0.04(+0.24%) |
Jul 25, 2019 | 17.92 | 17.93 | 17.87 | 17.92 | 73,368 | -0.07(-0.39%) |
Jul 24, 2019 | 17.94 | 17.99 | 17.93 | 17.99 | 40,649 | +0.00(+0.00%) |
Jul 23, 2019 | 17.99 | 17.99 | 17.92 | 17.99 | 138,492 | +0.00(+0.00%) |
Jul 22, 2019 | 17.97 | 17.99 | 17.93 | 17.99 | 19,899 | +0.01(+0.04%) |
Jul 19, 2019 | 17.90 | 17.98 | 17.90 | 17.98 | 38,694 | -0.01(-0.04%) |
Jul 18, 2019 | 17.98 | 17.99 | 17.94 | 17.99 | 9,309 | +0.06(+0.35%) |
Jul 17, 2019 | 17.87 | 17.92 | 17.85 | 17.92 | 31,893 | +0.04(+0.20%) |
Jul 16, 2019 | 17.86 | 17.91 | 17.85 | 17.89 | 41,313 | -0.00(-0.02%) |
Jul 15, 2019 | 17.89 | 17.89 | 17.85 | 17.89 | 33,767 | +0.02(+0.14%) |
Jul 12, 2019 | 17.83 | 17.89 | 17.81 | 17.87 | 18,493 | +0.04(+0.20%) |
Jul 11, 2019 | 17.81 | 17.85 | 17.81 | 17.83 | 33,732 | -0.01(-0.06%) |
Jul 10, 2019 | 17.80 | 17.85 | 17.78 | 17.84 | 55,976 | +0.03(+0.18%) |
Jul 09, 2019 | 17.85 | 17.85 | 17.76 | 17.81 | 31,468 | -0.04(-0.24%) |
Jul 08, 2019 | 17.80 | 17.86 | 17.73 | 17.85 | 87,914 | +0.02(+0.12%) |
Jul 05, 2019 | 17.78 | 17.83 | 17.75 | 17.83 | 21,339 | +0.01(+0.08%) |
Jul 03, 2019 | 17.68 | 17.83 | 17.68 | 17.82 | 157,767 | +0.10(+0.56%) |
Jul 02, 2019 | 17.70 | 17.72 | 17.65 | 17.72 | 74,494 | +0.02(+0.12%) |
Jul 01, 2019 | 17.69 | 17.73 | 17.67 | 17.70 | 84,345 | +0.02(+0.12%) |
Jun 28, 2019 | 17.67 | 17.69 | 17.62 | 17.68 | 180,955 | +0.09(+0.52%) |
Jun 27, 2019 | 17.55 | 17.59 | 17.53 | 17.59 | 67,469 | +0.09(+0.51%) |
Jun 26, 2019 | 17.55 | 17.59 | 17.46 | 17.50 | 114,896 | -0.03(-0.16%) |
Jun 25, 2019 | 17.53 | 17.56 | 17.46 | 17.53 | 91,691 | -0.02(-0.12%) |
Jun 24, 2019 | 17.55 | 17.58 | 17.51 | 17.55 | 135,361 | +0.01(+0.04%) |
Jun 21, 2019 | 17.59 | 17.61 | 17.51 | 17.54 | 125,892 | -0.06(-0.35%) |
Jun 20, 2019 | 17.64 | 17.73 | 17.56 | 17.60 | 90,743 | -0.04(-0.23%) |
Jun 19, 2019 | 17.62 | 17.66 | 17.59 | 17.64 | 72,667 | +0.03(+0.16%) |
Jun 18, 2019 | 17.55 | 17.62 | 17.49 | 17.62 | 104,473 | +0.09(+0.51%) |
Jun 17, 2019 | 17.58 | 17.59 | 17.48 | 17.53 | 50,945 | +0.00(+0.00%) |
Jun 14, 2019 | 17.55 | 17.56 | 17.44 | 17.53 | 75,824 | -0.06(-0.31%) |
Jun 13, 2019 | 17.59 | 17.59 | 17.53 | 17.58 | 18,649 | +0.01(+0.04%) |
Jun 12, 2019 | 17.55 | 17.57 | 17.46 | 17.57 | 65,433 | +0.02(+0.12%) |
Jun 11, 2019 | 17.55 | 17.58 | 17.53 | 17.55 | 36,911 | -0.01(-0.04%) |
Jun 10, 2019 | 17.52 | 17.58 | 17.51 | 17.56 | 57,415 | +0.07(+0.40%) |
Jun 07, 2019 | 17.42 | 17.51 | 17.40 | 17.49 | 26,914 | +0.09(+0.52%) |
Jun 06, 2019 | 17.39 | 17.42 | 17.38 | 17.40 | 67,795 | +0.01(+0.08%) |
Jun 05, 2019 | 17.40 | 17.43 | 17.34 | 17.39 | 318,125 | -0.07(-0.40%) |
Jun 04, 2019 | 17.44 | 17.50 | 17.39 | 17.46 | 79,556 | +0.02(+0.12%) |