Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.07 | 17.50 | 16.61 | 17.42 | 114,545 | +0.49(+2.89%) |
Aug 29, 2019 | 16.95 | 17.08 | 16.61 | 16.93 | 31,257 | +0.22(+1.29%) |
Aug 28, 2019 | 16.15 | 16.82 | 16.10 | 16.72 | 34,493 | +0.40(+2.46%) |
Aug 27, 2019 | 17.35 | 17.35 | 16.24 | 16.31 | 53,945 | -0.86(-5.01%) |
Aug 26, 2019 | 16.97 | 17.37 | 16.67 | 17.18 | 55,525 | +0.41(+2.45%) |
Aug 23, 2019 | 17.15 | 17.56 | 16.68 | 16.76 | 56,608 | -0.50(-2.89%) |
Aug 22, 2019 | 17.12 | 17.52 | 16.86 | 17.26 | 49,942 | +0.25(+1.50%) |
Aug 21, 2019 | 16.71 | 17.42 | 16.15 | 17.01 | 41,777 | +0.32(+1.94%) |
Aug 20, 2019 | 16.10 | 16.75 | 16.04 | 16.69 | 53,992 | +0.50(+3.08%) |
Aug 19, 2019 | 17.34 | 17.55 | 16.08 | 16.19 | 137,822 | -1.10(-6.34%) |
Aug 16, 2019 | 16.23 | 17.35 | 16.23 | 17.28 | 87,058 | +1.18(+7.36%) |
Aug 15, 2019 | 15.30 | 16.14 | 15.30 | 16.10 | 92,908 | +0.81(+5.31%) |
Aug 14, 2019 | 15.48 | 15.75 | 15.15 | 15.29 | 74,497 | -0.79(-4.93%) |
Aug 13, 2019 | 15.89 | 16.21 | 15.21 | 16.08 | 39,539 | +0.44(+2.82%) |
Aug 12, 2019 | 15.37 | 16.32 | 15.29 | 15.64 | 118,895 | -0.07(-0.44%) |
Aug 09, 2019 | 15.82 | 15.82 | 15.50 | 15.71 | 47,514 | -0.18(-1.11%) |
Aug 08, 2019 | 15.43 | 16.13 | 15.41 | 15.88 | 54,246 | +0.61(+3.97%) |
Aug 07, 2019 | 14.85 | 15.37 | 14.81 | 15.28 | 44,388 | +0.19(+1.23%) |
Aug 06, 2019 | 15.25 | 15.25 | 14.78 | 15.09 | 40,172 | -0.20(-1.28%) |
Aug 05, 2019 | 15.52 | 15.53 | 14.99 | 15.29 | 72,725 | -0.32(-2.07%) |
Aug 02, 2019 | 15.74 | 15.81 | 15.41 | 15.61 | 52,827 | -0.21(-1.30%) |
Aug 01, 2019 | 16.51 | 16.87 | 15.70 | 15.81 | 50,445 | -0.77(-4.66%) |
Jul 31, 2019 | 16.86 | 16.98 | 16.59 | 16.59 | 92,054 | -0.26(-1.57%) |
Jul 30, 2019 | 16.46 | 16.96 | 16.28 | 16.85 | 50,984 | +0.50(+3.05%) |
Jul 29, 2019 | 17.54 | 17.54 | 16.26 | 16.35 | 88,509 | -1.07(-6.12%) |
Jul 26, 2019 | 15.91 | 17.61 | 15.83 | 17.42 | 160,834 | +1.69(+10.76%) |
Jul 25, 2019 | 16.80 | 16.80 | 15.52 | 15.73 | 147,065 | -0.01(-0.06%) |
Jul 24, 2019 | 14.94 | 15.93 | 14.94 | 15.74 | 108,550 | +0.77(+5.17%) |
Jul 23, 2019 | 13.85 | 15.27 | 13.66 | 14.96 | 140,673 | +1.02(+7.30%) |
Jul 22, 2019 | 14.34 | 14.34 | 13.65 | 13.95 | 96,478 | -0.39(-2.73%) |
Jul 19, 2019 | 14.20 | 14.58 | 12.23 | 14.34 | 309,304 | -2.13(-12.95%) |
Jul 18, 2019 | 16.27 | 16.61 | 16.19 | 16.47 | 39,409 | +0.14(+0.84%) |
Jul 17, 2019 | 16.55 | 16.62 | 15.86 | 16.33 | 71,507 | -0.28(-1.71%) |
Jul 16, 2019 | 16.63 | 16.88 | 16.41 | 16.62 | 66,196 | -0.02(-0.12%) |
Jul 15, 2019 | 16.77 | 16.77 | 16.42 | 16.64 | 42,469 | -0.26(-1.56%) |
Jul 12, 2019 | 16.45 | 17.10 | 16.34 | 16.90 | 101,875 | +0.33(+2.01%) |
Jul 11, 2019 | 16.78 | 16.81 | 16.32 | 16.57 | 52,139 | -0.25(-1.51%) |
Jul 10, 2019 | 16.81 | 16.86 | 16.65 | 16.82 | 42,866 | +0.07(+0.41%) |
Jul 09, 2019 | 16.63 | 16.83 | 16.38 | 16.75 | 54,479 | +0.02(+0.12%) |
Jul 08, 2019 | 16.84 | 17.07 | 16.59 | 16.73 | 32,391 | +0.01(+0.06%) |
Jul 05, 2019 | 16.83 | 16.89 | 16.25 | 16.73 | 73,366 | -0.24(-1.44%) |
Jul 03, 2019 | 17.19 | 17.19 | 16.82 | 16.97 | 20,538 | -0.16(-0.91%) |
Jul 02, 2019 | 16.99 | 17.15 | 16.79 | 17.13 | 57,031 | +0.03(+0.17%) |
Jul 01, 2019 | 17.17 | 17.32 | 16.89 | 17.10 | 72,754 | -0.04(-0.23%) |
Jun 28, 2019 | 17.44 | 17.54 | 16.79 | 17.14 | 308,588 | -0.34(-1.96%) |
Jun 27, 2019 | 17.07 | 17.50 | 16.73 | 17.48 | 67,221 | +0.45(+2.64%) |
Jun 26, 2019 | 17.29 | 17.35 | 16.35 | 17.03 | 93,465 | -0.19(-1.08%) |
Jun 25, 2019 | 16.81 | 17.58 | 16.45 | 17.21 | 69,193 | +0.39(+2.33%) |
Jun 24, 2019 | 16.53 | 17.01 | 16.53 | 16.82 | 57,267 | +0.10(+0.59%) |
Jun 21, 2019 | 17.10 | 17.11 | 16.53 | 16.73 | 73,979 | -0.43(-2.51%) |
Jun 20, 2019 | 17.01 | 17.32 | 16.85 | 17.16 | 44,225 | +0.25(+1.51%) |
Jun 19, 2019 | 16.79 | 17.09 | 16.58 | 16.90 | 57,018 | +0.11(+0.64%) |
Jun 18, 2019 | 16.44 | 16.86 | 16.39 | 16.79 | 94,250 | +0.42(+2.57%) |
Jun 17, 2019 | 16.92 | 16.95 | 16.33 | 16.37 | 74,802 | -0.58(-3.41%) |
Jun 14, 2019 | 16.12 | 16.97 | 15.74 | 16.95 | 75,205 | +0.82(+5.10%) |
Jun 13, 2019 | 16.41 | 16.61 | 15.96 | 16.13 | 50,481 | -0.23(-1.38%) |
Jun 12, 2019 | 16.04 | 16.46 | 15.86 | 16.35 | 45,384 | +0.25(+1.58%) |
Jun 11, 2019 | 16.46 | 16.59 | 15.84 | 16.10 | 62,877 | -0.20(-1.20%) |
Jun 10, 2019 | 16.48 | 17.04 | 16.26 | 16.29 | 42,407 | -0.12(-0.72%) |
Jun 07, 2019 | 16.64 | 16.73 | 16.19 | 16.41 | 46,492 | -0.20(-1.18%) |
Jun 06, 2019 | 16.54 | 16.92 | 16.16 | 16.61 | 44,438 | +0.02(+0.12%) |
Jun 05, 2019 | 16.74 | 16.92 | 16.12 | 16.59 | 68,036 | +0.02(+0.12%) |
Jun 04, 2019 | 16.02 | 16.87 | 16.02 | 16.57 | 60,944 | +0.69(+4.37%) |