Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 1,600 | -0.20(-1.18%) |
Aug 29, 2019 | 16.95 | 17.13 | 16.40 | 17.00 | 4,247 | +0.11(+0.65%) |
Aug 28, 2019 | 17.70 | 17.70 | 16.76 | 16.89 | 4,583 | +0.12(+0.72%) |
Aug 27, 2019 | 16.52 | 16.77 | 16.24 | 16.77 | 10,750 | +0.18(+1.08%) |
Aug 26, 2019 | 16.70 | 16.70 | 16.43 | 16.59 | 3,908 | +0.35(+2.16%) |
Aug 23, 2019 | 16.27 | 16.34 | 16.07 | 16.24 | 8,700 | -0.17(-1.04%) |
Aug 22, 2019 | 16.61 | 16.61 | 16.41 | 16.41 | 3,343 | -0.21(-1.26%) |
Aug 21, 2019 | 16.61 | 16.62 | 16.56 | 16.62 | 5,797 | -0.17(-1.01%) |
Aug 20, 2019 | 16.51 | 16.79 | 16.51 | 16.79 | 1,581 | -0.15(-0.89%) |
Aug 19, 2019 | 17.04 | 17.04 | 16.79 | 16.94 | 3,540 | +0.16(+0.95%) |
Aug 16, 2019 | 16.52 | 16.86 | 16.52 | 16.78 | 4,700 | +0.28(+1.70%) |
Aug 15, 2019 | 16.41 | 16.79 | 16.41 | 16.50 | 1,753 | -0.01(-0.06%) |
Aug 14, 2019 | 16.63 | 16.63 | 16.35 | 16.51 | 7,605 | -0.36(-2.13%) |
Aug 13, 2019 | 16.58 | 16.87 | 16.58 | 16.87 | 1,742 | +0.33(+2.00%) |
Aug 12, 2019 | 16.80 | 16.80 | 16.50 | 16.54 | 6,283 | -0.26(-1.55%) |
Aug 09, 2019 | 16.77 | 16.90 | 16.73 | 16.80 | 5,700 | +0.03(+0.18%) |
Aug 08, 2019 | 16.89 | 17.17 | 16.77 | 16.77 | 8,163 | +0.15(+0.90%) |
Aug 07, 2019 | 16.61 | 16.88 | 16.53 | 16.62 | 4,235 | +0.10(+0.61%) |
Aug 06, 2019 | 16.68 | 16.68 | 16.52 | 16.52 | 2,778 | +0.10(+0.61%) |
Aug 05, 2019 | 16.70 | 16.70 | 16.28 | 16.42 | 9,838 | -0.48(-2.84%) |
Aug 02, 2019 | 16.85 | 17.24 | 16.76 | 16.90 | 8,400 | -0.01(-0.06%) |
Aug 01, 2019 | 17.21 | 17.25 | 16.91 | 16.91 | 7,366 | +0.10(+0.59%) |
Jul 31, 2019 | 17.21 | 17.48 | 16.81 | 16.81 | 15,946 | -0.30(-1.75%) |
Jul 30, 2019 | 16.78 | 17.24 | 16.76 | 17.11 | 15,141 | +0.37(+2.21%) |
Jul 29, 2019 | 16.61 | 17.18 | 16.61 | 16.74 | 9,135 | +0.12(+0.72%) |
Jul 26, 2019 | 16.67 | 17.04 | 16.62 | 16.62 | 6,800 | +0.01(+0.06%) |
Jul 25, 2019 | 16.51 | 16.99 | 16.51 | 16.61 | 3,837 | -0.16(-0.95%) |
Jul 24, 2019 | 17.00 | 17.01 | 16.50 | 16.77 | 3,602 | +0.31(+1.88%) |
Jul 23, 2019 | 16.74 | 17.10 | 16.46 | 16.46 | 8,336 | -0.28(-1.67%) |
Jul 22, 2019 | 16.80 | 17.02 | 16.57 | 16.74 | 2,468 | +0.08(+0.48%) |
Jul 19, 2019 | 16.76 | 16.99 | 16.66 | 16.66 | 16,600 | -0.23(-1.36%) |
Jul 18, 2019 | 16.97 | 16.97 | 16.71 | 16.89 | 6,802 | +0.25(+1.50%) |
Jul 17, 2019 | 17.05 | 17.05 | 16.55 | 16.64 | 10,264 | -0.46(-2.69%) |
Jul 16, 2019 | 17.03 | 17.14 | 17.01 | 17.10 | 6,492 | +0.07(+0.41%) |
Jul 15, 2019 | 17.19 | 17.21 | 16.98 | 17.03 | 4,101 | -0.31(-1.79%) |
Jul 12, 2019 | 17.99 | 17.99 | 17.34 | 17.34 | 42,800 | -0.65(-3.61%) |
Jul 11, 2019 | 17.99 | 18.00 | 17.76 | 17.99 | 5,135 | -0.20(-1.10%) |
Jul 10, 2019 | 17.75 | 18.20 | 17.70 | 18.19 | 4,370 | +0.28(+1.54%) |
Jul 09, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 717 | +0.20(+1.10%) |
Jul 08, 2019 | 17.58 | 18.20 | 17.58 | 17.72 | 4,104 | -0.21(-1.17%) |
Jul 05, 2019 | 18.08 | 18.20 | 17.81 | 17.93 | 7,400 | +0.04(+0.22%) |
Jul 03, 2019 | 18.08 | 18.11 | 17.82 | 17.89 | 3,600 | -0.11(-0.61%) |
Jul 02, 2019 | 17.42 | 18.11 | 17.42 | 18.00 | 2,182 | +0.33(+1.87%) |
Jul 01, 2019 | 17.98 | 17.98 | 17.50 | 17.67 | 7,424 | +0.06(+0.34%) |
Jun 28, 2019 | 18.17 | 18.35 | 17.61 | 17.61 | 62,400 | -0.70(-3.82%) |
Jun 27, 2019 | 17.87 | 18.31 | 17.46 | 18.31 | 16,751 | +0.52(+2.92%) |
Jun 26, 2019 | 18.05 | 18.05 | 17.63 | 17.79 | 4,520 | -0.40(-2.20%) |
Jun 25, 2019 | 18.00 | 18.25 | 18.00 | 18.19 | 4,713 | +0.33(+1.85%) |
Jun 24, 2019 | 17.42 | 17.87 | 17.21 | 17.86 | 7,669 | +0.13(+0.73%) |
Jun 21, 2019 | 17.56 | 18.42 | 17.25 | 17.73 | 40,100 | +0.00(+0.00%) |
Jun 20, 2019 | 18.01 | 18.18 | 17.61 | 17.73 | 13,126 | -0.27(-1.50%) |
Jun 19, 2019 | 18.22 | 18.64 | 17.87 | 18.00 | 8,471 | -0.54(-2.91%) |
Jun 18, 2019 | 18.77 | 18.77 | 18.40 | 18.54 | 3,494 | -0.20(-1.07%) |
Jun 17, 2019 | 19.64 | 19.64 | 18.35 | 18.74 | 8,317 | +0.04(+0.21%) |
Jun 14, 2019 | 18.33 | 18.70 | 18.16 | 18.70 | 8,200 | +0.21(+1.14%) |
Jun 13, 2019 | 18.87 | 18.87 | 18.23 | 18.49 | 15,812 | -0.06(-0.32%) |
Jun 12, 2019 | 17.75 | 18.70 | 17.75 | 18.55 | 12,534 | +0.41(+2.26%) |
Jun 11, 2019 | 18.08 | 18.23 | 17.90 | 18.14 | 10,853 | +0.14(+0.78%) |
Jun 10, 2019 | 17.79 | 18.35 | 17.72 | 18.00 | 10,601 | +0.40(+2.27%) |
Jun 07, 2019 | 17.60 | 17.68 | 17.25 | 17.60 | 115,700 | +0.21(+1.21%) |
Jun 06, 2019 | 17.16 | 17.39 | 17.11 | 17.39 | 3,251 | -0.02(-0.11%) |
Jun 05, 2019 | 17.32 | 17.69 | 17.32 | 17.41 | 14,077 | +0.12(+0.69%) |
Jun 04, 2019 | 17.07 | 17.39 | 17.07 | 17.29 | 8,603 | +0.24(+1.41%) |