Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.11 | 17.75 | 17.05 | 17.75 | 2,300 | +0.24(+1.37%) |
Aug 29, 2019 | 17.51 | 17.51 | 17.51 | 17.51 | 212 | -0.01(-0.06%) |
Aug 28, 2019 | 18.24 | 18.50 | 17.32 | 17.52 | 2,090 | +0.11(+0.65%) |
Aug 27, 2019 | 17.05 | 17.42 | 16.97 | 17.41 | 6,238 | +0.04(+0.22%) |
Aug 26, 2019 | 16.82 | 17.56 | 16.71 | 17.37 | 3,423 | +0.06(+0.37%) |
Aug 23, 2019 | 16.90 | 17.99 | 16.21 | 17.31 | 1,400 | +0.66(+3.94%) |
Aug 22, 2019 | 16.14 | 16.65 | 16.02 | 16.65 | 5,100 | +0.08(+0.48%) |
Aug 21, 2019 | 16.33 | 16.59 | 16.33 | 16.57 | 449 | +0.10(+0.61%) |
Aug 20, 2019 | 16.47 | 16.47 | 16.47 | 30 | +0.00(+0.00%) | |
Aug 19, 2019 | 17.00 | 17.62 | 16.41 | 16.47 | 2,871 | -0.54(-3.18%) |
Aug 16, 2019 | 17.01 | 17.01 | 17.01 | 30 | +0.00(+0.00%) | |
Aug 15, 2019 | 17.36 | 18.06 | 17.01 | 17.01 | 8,742 | -0.94(-5.25%) |
Aug 14, 2019 | 17.61 | 17.98 | 17.55 | 17.95 | 4,616 | +0.20(+1.14%) |
Aug 13, 2019 | 17.14 | 17.75 | 17.14 | 17.75 | 730 | -0.40(-2.20%) |
Aug 12, 2019 | 17.70 | 18.15 | 17.70 | 18.15 | 2,321 | +0.45(+2.54%) |
Aug 09, 2019 | 17.70 | 17.70 | 17.70 | 144 | +0.00(+0.00%) | |
Aug 08, 2019 | 18.50 | 18.50 | 17.70 | 17.70 | 1,181 | -0.74(-4.01%) |
Aug 07, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 242 | +0.22(+1.23%) |
Aug 06, 2019 | 18.26 | 18.26 | 17.92 | 18.22 | 814 | -0.47(-2.54%) |
Aug 05, 2019 | 18.48 | 19.00 | 18.48 | 18.69 | 1,860 | +0.25(+1.33%) |
Aug 02, 2019 | 18.05 | 18.45 | 18.05 | 18.45 | 1,200 | +0.14(+0.79%) |
Aug 01, 2019 | 17.70 | 18.44 | 17.70 | 18.30 | 3,252 | +0.73(+4.15%) |
Jul 31, 2019 | 17.69 | 18.95 | 17.57 | 17.57 | 4,265 | -0.75(-4.09%) |
Jul 30, 2019 | 18.18 | 18.66 | 18.18 | 18.32 | 2,621 | +0.09(+0.49%) |
Jul 29, 2019 | 18.75 | 18.75 | 18.23 | 18.23 | 553 | -0.57(-3.03%) |
Jul 26, 2019 | 17.75 | 18.80 | 17.75 | 18.80 | 3,000 | +1.45(+8.36%) |
Jul 24, 2019 | 17.35 | 17.35 | 17.35 | 0 | +0.10(+0.57%) | |
Jul 23, 2019 | 17.34 | 17.50 | 17.25 | 17.25 | 483 | +0.17(+1.00%) |
Jul 22, 2019 | 17.86 | 18.18 | 17.00 | 17.08 | 5,836 | -0.43(-2.45%) |
Jul 19, 2019 | 17.40 | 17.57 | 17.40 | 17.51 | 1,200 | -0.04(-0.20%) |
Jul 18, 2019 | 17.75 | 17.75 | 17.35 | 17.55 | 3,652 | -0.24(-1.37%) |
Jul 17, 2019 | 17.62 | 18.03 | 17.60 | 17.79 | 3,640 | +0.27(+1.53%) |
Jul 16, 2019 | 17.66 | 18.00 | 17.38 | 17.52 | 6,366 | -0.48(-2.67%) |
Jul 15, 2019 | 17.80 | 18.89 | 17.80 | 18.00 | 7,589 | +0.00(+0.00%) |
Jul 12, 2019 | 17.50 | 18.23 | 17.50 | 18.00 | 900 | +0.37(+2.10%) |
Jul 11, 2019 | 18.29 | 18.30 | 17.63 | 17.63 | 2,553 | -0.51(-2.81%) |
Jul 10, 2019 | 18.40 | 19.15 | 18.09 | 18.14 | 2,461 | +0.14(+0.77%) |
Jul 09, 2019 | 18.50 | 18.86 | 17.50 | 18.00 | 6,967 | -0.20(-1.09%) |
Jul 08, 2019 | 18.10 | 18.20 | 18.00 | 18.20 | 2,891 | +0.15(+0.83%) |
Jul 05, 2019 | 18.73 | 18.73 | 18.00 | 18.05 | 3,100 | +0.05(+0.28%) |
Jul 03, 2019 | 18.00 | 18.07 | 18.00 | 18.00 | 1,700 | +0.40(+2.27%) |
Jul 02, 2019 | 17.31 | 17.90 | 17.30 | 17.60 | 3,625 | +0.34(+1.97%) |
Jul 01, 2019 | 17.89 | 18.07 | 16.00 | 17.26 | 11,833 | -0.23(-1.32%) |
Jun 28, 2019 | 17.50 | 17.50 | 17.49 | 17.49 | 1,600 | +0.19(+1.10%) |
Jun 27, 2019 | 16.30 | 17.93 | 16.30 | 17.30 | 1,000 | -0.61(-3.43%) |
Jun 26, 2019 | 16.86 | 17.91 | 16.86 | 17.91 | 401 | +0.30(+1.72%) |
Jun 25, 2019 | 17.49 | 17.98 | 17.07 | 17.61 | 2,301 | -0.37(-2.06%) |
Jun 24, 2019 | 18.00 | 18.06 | 17.67 | 17.98 | 774 | -1.02(-5.37%) |
Jun 21, 2019 | 19.00 | 19.00 | 19.00 | 73 | +0.00(+0.00%) | |
Jun 20, 2019 | 18.00 | 19.00 | 17.12 | 19.00 | 1,578 | +1.03(+5.73%) |
Jun 19, 2019 | 17.00 | 18.15 | 16.14 | 17.97 | 3,029 | +0.97(+5.71%) |
Jun 18, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 482 | +0.00(+0.00%) |
Jun 17, 2019 | 16.66 | 17.00 | 16.33 | 17.00 | 3,419 | +0.07(+0.41%) |
Jun 14, 2019 | 17.20 | 17.20 | 16.93 | 16.93 | 500 | -0.08(-0.47%) |
Jun 13, 2019 | 20.64 | 20.64 | 16.99 | 17.01 | 18,076 | -3.68(-17.79%) |
Jun 12, 2019 | 21.70 | 21.70 | 19.47 | 20.69 | 5,231 | +1.11(+5.69%) |
Jun 11, 2019 | 22.00 | 24.50 | 19.55 | 19.58 | 5,616 | +1.18(+6.40%) |
Jun 10, 2019 | 17.92 | 18.53 | 17.92 | 18.40 | 859 | -0.13(-0.68%) |
Jun 07, 2019 | 18.53 | 18.53 | 18.53 | 21 | +0.00(+0.00%) | |
Jun 06, 2019 | 18.53 | 18.53 | 18.53 | 76 | +0.00(+0.00%) | |
Jun 05, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 327 | +0.39(+2.14%) |
Jun 04, 2019 | 18.14 | 18.14 | 18.14 | 324 | +0.00(+0.00%) |