Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.97 | 16.97 | 16.03 | 16.54 | 318,800 | -0.34(-2.01%) |
Aug 29, 2019 | 17.04 | 17.08 | 16.36 | 16.88 | 331,474 | -0.12(-0.71%) |
Aug 28, 2019 | 16.49 | 17.10 | 16.42 | 17.00 | 465,426 | +0.46(+2.78%) |
Aug 27, 2019 | 16.88 | 17.08 | 16.13 | 16.54 | 435,151 | -0.31(-1.84%) |
Aug 26, 2019 | 16.41 | 16.90 | 16.30 | 16.85 | 460,004 | +0.60(+3.69%) |
Aug 23, 2019 | 17.27 | 17.41 | 16.22 | 16.25 | 476,600 | -1.02(-5.91%) |
Aug 22, 2019 | 17.44 | 17.44 | 16.92 | 17.27 | 496,822 | -0.11(-0.63%) |
Aug 21, 2019 | 17.13 | 17.49 | 16.94 | 17.38 | 327,864 | +0.43(+2.54%) |
Aug 20, 2019 | 17.18 | 17.45 | 16.87 | 16.95 | 435,289 | -0.21(-1.22%) |
Aug 19, 2019 | 16.58 | 17.23 | 16.52 | 17.16 | 722,400 | +0.84(+5.15%) |
Aug 16, 2019 | 15.80 | 16.42 | 15.70 | 16.32 | 495,200 | +0.73(+4.68%) |
Aug 15, 2019 | 15.94 | 16.05 | 15.24 | 15.59 | 740,723 | -0.39(-2.44%) |
Aug 14, 2019 | 16.96 | 17.00 | 15.96 | 15.98 | 611,729 | -1.23(-7.15%) |
Aug 13, 2019 | 17.08 | 17.52 | 16.95 | 17.21 | 494,862 | +0.21(+1.24%) |
Aug 12, 2019 | 18.03 | 18.03 | 16.95 | 17.00 | 584,146 | -1.02(-5.66%) |
Aug 09, 2019 | 18.32 | 18.52 | 18.01 | 18.02 | 567,100 | -0.32(-1.74%) |
Aug 08, 2019 | 18.15 | 18.49 | 18.05 | 18.34 | 442,115 | +0.23(+1.27%) |
Aug 07, 2019 | 18.07 | 18.39 | 17.68 | 18.11 | 674,092 | -0.49(-2.63%) |
Aug 06, 2019 | 18.52 | 19.77 | 17.12 | 18.60 | 1,189,667 | +0.91(+5.14%) |
Aug 05, 2019 | 18.30 | 18.50 | 17.52 | 17.69 | 795,266 | -0.85(-4.58%) |
Aug 02, 2019 | 19.32 | 19.38 | 18.46 | 18.54 | 387,100 | -0.82(-4.24%) |
Aug 01, 2019 | 19.21 | 19.78 | 19.17 | 19.36 | 383,512 | +0.24(+1.26%) |
Jul 31, 2019 | 19.41 | 19.74 | 19.04 | 19.12 | 436,617 | -0.30(-1.54%) |
Jul 30, 2019 | 19.04 | 19.47 | 18.88 | 19.42 | 338,474 | +0.28(+1.46%) |
Jul 29, 2019 | 19.24 | 19.51 | 18.91 | 19.14 | 306,603 | -0.13(-0.67%) |
Jul 26, 2019 | 18.93 | 19.30 | 18.72 | 19.27 | 362,100 | +0.38(+2.01%) |
Jul 25, 2019 | 18.74 | 19.31 | 18.48 | 18.89 | 415,836 | +0.07(+0.37%) |
Jul 24, 2019 | 18.38 | 18.88 | 18.12 | 18.82 | 267,515 | +0.39(+2.12%) |
Jul 23, 2019 | 18.53 | 18.57 | 17.96 | 18.43 | 282,591 | -0.04(-0.22%) |
Jul 22, 2019 | 18.83 | 18.90 | 18.38 | 18.47 | 258,971 | -0.26(-1.39%) |
Jul 19, 2019 | 19.17 | 19.32 | 18.66 | 18.73 | 297,000 | -0.42(-2.19%) |
Jul 18, 2019 | 19.38 | 19.51 | 18.91 | 19.15 | 283,710 | -0.27(-1.39%) |
Jul 17, 2019 | 19.50 | 19.69 | 19.27 | 19.42 | 243,733 | -0.03(-0.15%) |
Jul 16, 2019 | 19.71 | 19.73 | 19.33 | 19.45 | 249,706 | -0.15(-0.77%) |
Jul 15, 2019 | 19.95 | 19.95 | 19.36 | 19.60 | 329,680 | -0.23(-1.16%) |
Jul 12, 2019 | 19.57 | 19.89 | 19.37 | 19.83 | 364,500 | +0.25(+1.28%) |
Jul 11, 2019 | 19.63 | 19.84 | 19.30 | 19.58 | 469,231 | +0.09(+0.46%) |
Jul 10, 2019 | 19.65 | 19.90 | 19.33 | 19.49 | 528,310 | -0.16(-0.81%) |
Jul 09, 2019 | 19.05 | 19.71 | 19.03 | 19.65 | 566,095 | +0.47(+2.45%) |
Jul 08, 2019 | 18.95 | 19.20 | 18.68 | 19.18 | 368,181 | +0.22(+1.16%) |
Jul 05, 2019 | 19.11 | 19.29 | 18.91 | 18.96 | 263,800 | -0.28(-1.46%) |
Jul 03, 2019 | 18.91 | 19.24 | 18.69 | 19.24 | 242,800 | +0.41(+2.18%) |
Jul 02, 2019 | 18.63 | 18.88 | 18.49 | 18.83 | 300,371 | +0.06(+0.32%) |
Jul 01, 2019 | 19.03 | 19.10 | 18.47 | 18.77 | 431,719 | -0.12(-0.64%) |
Jun 28, 2019 | 18.50 | 19.00 | 18.28 | 18.89 | 798,500 | +0.38(+2.05%) |
Jun 27, 2019 | 18.38 | 18.80 | 18.23 | 18.51 | 449,516 | +0.13(+0.71%) |
Jun 26, 2019 | 17.66 | 18.68 | 17.60 | 18.38 | 685,462 | +0.78(+4.43%) |
Jun 25, 2019 | 17.65 | 17.78 | 17.30 | 17.60 | 458,568 | +0.15(+0.86%) |
Jun 24, 2019 | 18.34 | 18.72 | 17.41 | 17.45 | 598,388 | -0.89(-4.85%) |
Jun 21, 2019 | 17.83 | 18.38 | 17.43 | 18.34 | 1,112,100 | +0.47(+2.63%) |
Jun 20, 2019 | 17.72 | 18.16 | 17.53 | 17.87 | 543,576 | +0.43(+2.47%) |
Jun 19, 2019 | 16.95 | 17.69 | 16.75 | 17.44 | 561,698 | +0.63(+3.75%) |
Jun 18, 2019 | 16.61 | 17.08 | 16.58 | 16.81 | 571,473 | +0.30(+1.82%) |
Jun 17, 2019 | 16.23 | 16.77 | 16.12 | 16.51 | 468,722 | +0.47(+2.93%) |
Jun 14, 2019 | 16.50 | 16.69 | 16.01 | 16.04 | 498,300 | -0.49(-2.96%) |
Jun 13, 2019 | 15.91 | 16.59 | 15.72 | 16.53 | 647,028 | +0.69(+4.36%) |
Jun 12, 2019 | 15.04 | 16.00 | 15.04 | 15.84 | 442,149 | +0.83(+5.53%) |
Jun 11, 2019 | 15.33 | 15.52 | 14.91 | 15.01 | 490,135 | -0.25(-1.64%) |
Jun 10, 2019 | 15.85 | 15.94 | 15.18 | 15.26 | 540,769 | -0.54(-3.42%) |
Jun 07, 2019 | 15.44 | 15.89 | 15.25 | 15.80 | 348,700 | +0.50(+3.27%) |
Jun 06, 2019 | 16.47 | 16.57 | 15.24 | 15.30 | 554,418 | -1.18(-7.16%) |
Jun 05, 2019 | 16.71 | 16.97 | 16.27 | 16.48 | 559,912 | -0.10(-0.60%) |
Jun 04, 2019 | 16.15 | 16.62 | 16.10 | 16.58 | 596,378 | +0.54(+3.37%) |