Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.83 | 14.95 | 14.81 | 14.86 | 2,382,508 | +0.04(+0.30%) |
Aug 29, 2019 | 14.88 | 14.91 | 14.69 | 14.81 | 2,338,877 | +0.03(+0.17%) |
Aug 28, 2019 | 14.81 | 14.84 | 14.75 | 14.79 | 1,672,943 | -0.06(-0.43%) |
Aug 27, 2019 | 15.09 | 15.13 | 14.84 | 14.85 | 2,173,415 | -0.22(-1.43%) |
Aug 26, 2019 | 14.96 | 15.08 | 14.96 | 15.07 | 1,502,328 | +0.17(+1.15%) |
Aug 23, 2019 | 15.12 | 15.15 | 14.86 | 14.90 | 2,321,486 | -0.22(-1.43%) |
Aug 22, 2019 | 15.07 | 15.11 | 14.98 | 15.11 | 1,364,611 | +0.06(+0.42%) |
Aug 21, 2019 | 15.04 | 15.09 | 15.00 | 15.05 | 1,924,986 | +0.05(+0.34%) |
Aug 20, 2019 | 15.09 | 15.09 | 15.00 | 15.00 | 2,192,243 | -0.06(-0.38%) |
Aug 19, 2019 | 14.97 | 15.08 | 14.90 | 15.06 | 2,224,617 | +0.16(+1.11%) |
Aug 16, 2019 | 14.93 | 15.00 | 14.83 | 14.89 | 2,984,678 | +0.01(+0.04%) |
Aug 15, 2019 | 14.64 | 14.95 | 14.63 | 14.88 | 2,655,143 | +0.25(+1.73%) |
Aug 14, 2019 | 14.83 | 14.90 | 14.62 | 14.63 | 3,403,743 | -0.27(-1.79%) |
Aug 13, 2019 | 14.92 | 15.03 | 14.85 | 14.90 | 2,409,136 | -0.05(-0.34%) |
Aug 12, 2019 | 15.01 | 15.04 | 14.86 | 14.95 | 1,604,135 | -0.07(-0.46%) |
Aug 09, 2019 | 15.04 | 15.10 | 14.92 | 15.02 | 1,982,007 | -0.04(-0.29%) |
Aug 08, 2019 | 15.01 | 15.13 | 14.89 | 15.06 | 2,818,858 | +0.10(+0.64%) |
Aug 07, 2019 | 14.52 | 15.06 | 14.52 | 14.97 | 4,644,585 | +0.37(+2.56%) |
Aug 06, 2019 | 14.46 | 14.61 | 14.42 | 14.59 | 3,558,071 | +0.16(+1.14%) |
Aug 05, 2019 | 14.67 | 14.69 | 14.33 | 14.43 | 3,469,556 | -0.34(-2.28%) |
Aug 02, 2019 | 14.68 | 14.78 | 14.62 | 14.76 | 2,486,575 | +0.10(+0.69%) |
Aug 01, 2019 | 14.73 | 14.76 | 14.66 | 14.66 | 2,430,661 | -0.07(-0.47%) |
Jul 31, 2019 | 14.69 | 14.81 | 14.68 | 14.73 | 2,872,696 | +0.04(+0.30%) |
Jul 30, 2019 | 14.65 | 14.76 | 14.65 | 14.69 | 1,540,963 | -0.01(-0.09%) |
Jul 29, 2019 | 14.61 | 14.75 | 14.61 | 14.70 | 2,632,821 | +0.10(+0.65%) |
Jul 26, 2019 | 14.65 | 14.65 | 14.57 | 14.61 | 2,565,571 | +0.00(+0.00%) |
Jul 25, 2019 | 14.65 | 14.68 | 14.55 | 14.61 | 1,553,691 | +0.02(+0.13%) |
Jul 24, 2019 | 14.64 | 14.68 | 14.56 | 14.59 | 1,674,832 | -0.08(-0.56%) |
Jul 23, 2019 | 14.64 | 14.68 | 14.57 | 14.67 | 2,078,422 | +0.08(+0.57%) |
Jul 22, 2019 | 14.62 | 14.64 | 14.54 | 14.59 | 2,487,481 | -0.03(-0.17%) |
Jul 19, 2019 | 14.66 | 14.68 | 14.61 | 14.61 | 3,122,331 | -0.04(-0.30%) |
Jul 18, 2019 | 14.62 | 14.67 | 14.57 | 14.66 | 1,397,348 | +0.01(+0.09%) |
Jul 17, 2019 | 14.68 | 14.73 | 14.61 | 14.64 | 1,313,591 | +0.01(+0.04%) |
Jul 16, 2019 | 14.66 | 14.73 | 14.61 | 14.64 | 2,079,920 | -0.04(-0.26%) |
Jul 15, 2019 | 14.82 | 14.82 | 14.66 | 14.68 | 1,777,095 | -0.07(-0.47%) |
Jul 12, 2019 | 14.69 | 14.78 | 14.68 | 14.75 | 1,734,768 | +0.05(+0.35%) |
Jul 11, 2019 | 14.59 | 14.69 | 14.59 | 14.69 | 1,876,405 | +0.11(+0.78%) |
Jul 10, 2019 | 14.59 | 14.62 | 14.55 | 14.58 | 1,503,566 | +0.02(+0.13%) |
Jul 09, 2019 | 14.52 | 14.59 | 14.49 | 14.56 | 1,280,496 | +0.01(+0.09%) |
Jul 08, 2019 | 14.54 | 14.61 | 14.50 | 14.55 | 2,501,636 | +0.01(+0.04%) |
Jul 05, 2019 | 14.49 | 14.54 | 14.39 | 14.54 | 2,007,393 | +0.05(+0.35%) |
Jul 03, 2019 | 14.38 | 14.50 | 14.37 | 14.49 | 1,518,434 | +0.13(+0.88%) |
Jul 02, 2019 | 14.40 | 14.45 | 14.31 | 14.36 | 2,536,409 | -0.07(-0.50%) |
Jul 01, 2019 | 14.49 | 14.50 | 14.34 | 14.44 | 2,123,279 | +0.03(+0.20%) |
Jun 28, 2019 | 14.27 | 14.45 | 14.27 | 14.41 | 3,557,363 | +0.16(+1.11%) |
Jun 27, 2019 | 14.27 | 14.31 | 14.19 | 14.25 | 2,645,430 | +0.08(+0.54%) |
Jun 26, 2019 | 14.39 | 14.40 | 14.17 | 14.17 | 3,690,771 | -0.17(-1.21%) |
Jun 25, 2019 | 14.40 | 14.40 | 14.32 | 14.35 | 2,460,896 | -0.03(-0.22%) |
Jun 24, 2019 | 14.39 | 14.42 | 14.35 | 14.38 | 3,186,483 | +0.06(+0.43%) |
Jun 21, 2019 | 14.34 | 14.34 | 14.27 | 14.32 | 3,299,878 | -0.02(-0.13%) |
Jun 20, 2019 | 14.38 | 14.45 | 14.31 | 14.34 | 1,981,956 | -0.02(-0.13%) |
Jun 19, 2019 | 14.30 | 14.38 | 14.28 | 14.35 | 2,635,177 | +0.03(+0.22%) |
Jun 18, 2019 | 14.22 | 14.32 | 14.21 | 14.32 | 3,197,846 | +0.16(+1.14%) |
Jun 17, 2019 | 14.24 | 14.29 | 14.15 | 14.16 | 2,103,558 | -0.07(-0.48%) |
Jun 14, 2019 | 14.16 | 14.25 | 14.12 | 14.23 | 1,728,377 | +0.08(+0.57%) |
Jun 13, 2019 | 14.12 | 14.21 | 14.11 | 14.15 | 1,755,449 | +0.02(+0.18%) |
Jun 12, 2019 | 14.10 | 14.20 | 14.06 | 14.12 | 2,143,154 | +0.04(+0.31%) |
Jun 11, 2019 | 14.07 | 14.12 | 14.03 | 14.08 | 1,465,298 | +0.04(+0.27%) |
Jun 10, 2019 | 14.09 | 14.14 | 14.03 | 14.04 | 2,084,245 | -0.06(-0.40%) |
Jun 07, 2019 | 14.03 | 14.12 | 13.98 | 14.10 | 1,797,473 | +0.08(+0.58%) |
Jun 06, 2019 | 13.95 | 14.05 | 13.86 | 14.02 | 1,781,046 | +0.12(+0.89%) |
Jun 05, 2019 | 13.97 | 13.99 | 13.85 | 13.90 | 2,518,159 | -0.02(-0.18%) |
Jun 04, 2019 | 13.97 | 13.97 | 13.80 | 13.92 | 2,620,497 | +0.01(+0.04%) |