Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.23 | 15.27 | 15.17 | 15.21 | 53,800 | -0.05(-0.33%) |
Aug 29, 2019 | 15.40 | 15.40 | 15.18 | 15.26 | 111,196 | -0.11(-0.72%) |
Aug 28, 2019 | 15.39 | 15.42 | 15.34 | 15.37 | 176,624 | -0.03(-0.19%) |
Aug 27, 2019 | 15.28 | 15.41 | 15.28 | 15.40 | 66,415 | +0.16(+1.05%) |
Aug 26, 2019 | 15.29 | 15.35 | 15.24 | 15.24 | 90,341 | -0.03(-0.20%) |
Aug 23, 2019 | 15.02 | 15.27 | 15.00 | 15.27 | 52,300 | +0.30(+2.00%) |
Aug 22, 2019 | 14.97 | 15.02 | 14.94 | 14.97 | 63,101 | -0.04(-0.27%) |
Aug 21, 2019 | 15.00 | 15.04 | 14.99 | 15.01 | 57,204 | -0.04(-0.27%) |
Aug 20, 2019 | 15.01 | 15.05 | 15.00 | 15.05 | 28,493 | +0.12(+0.82%) |
Aug 19, 2019 | 14.97 | 15.01 | 14.91 | 14.93 | 84,081 | -0.19(-1.28%) |
Aug 16, 2019 | 15.12 | 15.17 | 15.05 | 15.12 | 105,600 | -0.09(-0.59%) |
Aug 15, 2019 | 15.14 | 15.23 | 15.10 | 15.21 | 92,917 | +0.09(+0.60%) |
Aug 14, 2019 | 15.12 | 15.92 | 15.10 | 15.12 | 218,324 | +0.11(+0.73%) |
Aug 13, 2019 | 15.16 | 15.16 | 14.77 | 15.01 | 132,603 | -0.10(-0.66%) |
Aug 12, 2019 | 14.99 | 15.15 | 14.99 | 15.11 | 74,037 | +0.15(+1.00%) |
Aug 09, 2019 | 14.96 | 15.04 | 14.92 | 14.96 | 51,900 | -0.04(-0.27%) |
Aug 08, 2019 | 14.92 | 15.06 | 14.90 | 15.00 | 84,339 | +0.07(+0.47%) |
Aug 07, 2019 | 14.96 | 15.07 | 14.92 | 14.93 | 194,102 | +0.23(+1.57%) |
Aug 06, 2019 | 14.64 | 14.71 | 14.62 | 14.70 | 47,094 | +0.12(+0.82%) |
Aug 05, 2019 | 14.60 | 14.67 | 14.55 | 14.58 | 75,108 | +0.19(+1.32%) |
Aug 02, 2019 | 14.33 | 14.45 | 14.33 | 14.39 | 55,500 | -0.04(-0.28%) |
Aug 01, 2019 | 14.03 | 14.44 | 14.02 | 14.43 | 80,446 | +0.33(+2.33%) |
Jul 31, 2019 | 14.29 | 14.29 | 14.10 | 14.10 | 50,949 | -0.19(-1.32%) |
Jul 30, 2019 | 14.28 | 14.30 | 14.24 | 14.29 | 42,480 | +0.05(+0.35%) |
Jul 29, 2019 | 14.19 | 14.24 | 14.15 | 14.24 | 44,242 | +0.09(+0.64%) |
Jul 26, 2019 | 14.21 | 14.21 | 14.15 | 14.15 | 28,300 | +0.03(+0.21%) |
Jul 25, 2019 | 14.21 | 14.21 | 14.10 | 14.12 | 69,874 | -0.10(-0.67%) |
Jul 24, 2019 | 14.25 | 14.26 | 14.19 | 14.21 | 55,030 | +0.07(+0.53%) |
Jul 23, 2019 | 14.23 | 14.27 | 14.14 | 14.14 | 76,790 | -0.09(-0.63%) |
Jul 22, 2019 | 14.24 | 14.27 | 14.22 | 14.23 | 55,963 | +0.00(+0.00%) |
Jul 19, 2019 | 14.34 | 14.39 | 14.20 | 14.23 | 123,700 | -0.20(-1.39%) |
Jul 18, 2019 | 14.17 | 14.46 | 14.15 | 14.43 | 119,792 | +0.20(+1.41%) |
Jul 17, 2019 | 14.08 | 14.24 | 14.08 | 14.23 | 49,100 | +0.22(+1.57%) |
Jul 16, 2019 | 14.10 | 14.10 | 14.00 | 14.01 | 16,405 | -0.11(-0.78%) |
Jul 15, 2019 | 14.11 | 14.13 | 14.06 | 14.12 | 5,713 | -0.01(-0.07%) |
Jul 12, 2019 | 14.07 | 14.15 | 14.04 | 14.13 | 29,900 | +0.08(+0.58%) |
Jul 11, 2019 | 14.13 | 14.13 | 14.03 | 14.05 | 16,393 | -0.10(-0.71%) |
Jul 10, 2019 | 14.07 | 14.17 | 14.04 | 14.15 | 23,207 | +0.21(+1.51%) |
Jul 09, 2019 | 13.92 | 13.97 | 13.89 | 13.94 | 28,018 | +0.04(+0.29%) |
Jul 08, 2019 | 14.00 | 14.01 | 13.90 | 13.90 | 39,262 | -0.08(-0.60%) |
Jul 05, 2019 | 13.89 | 14.01 | 13.84 | 13.98 | 39,500 | -0.16(-1.10%) |
Jul 03, 2019 | 14.14 | 14.19 | 14.12 | 14.14 | 31,600 | +0.02(+0.14%) |
Jul 02, 2019 | 13.90 | 14.12 | 13.89 | 14.12 | 20,223 | +0.31(+2.24%) |
Jul 01, 2019 | 13.80 | 13.96 | 13.75 | 13.81 | 26,305 | -0.29(-2.06%) |
Jun 28, 2019 | 14.08 | 14.10 | 14.07 | 14.10 | 9,700 | +0.04(+0.28%) |
Jun 27, 2019 | 14.02 | 14.06 | 14.01 | 14.06 | 26,355 | -0.01(-0.11%) |
Jun 26, 2019 | 14.08 | 14.13 | 14.03 | 14.07 | 52,252 | -0.14(-1.01%) |
Jun 25, 2019 | 14.28 | 14.34 | 14.12 | 14.22 | 105,429 | +0.05(+0.34%) |
Jun 24, 2019 | 14.05 | 14.18 | 14.04 | 14.17 | 83,859 | +0.19(+1.36%) |
Jun 21, 2019 | 13.95 | 13.99 | 13.90 | 13.98 | 67,400 | +0.09(+0.65%) |
Jun 20, 2019 | 13.80 | 13.91 | 13.80 | 13.89 | 196,859 | +0.36(+2.66%) |
Jun 19, 2019 | 13.42 | 13.54 | 13.42 | 13.53 | 64,528 | +0.08(+0.60%) |
Jun 18, 2019 | 13.51 | 13.52 | 13.40 | 13.45 | 33,040 | +0.05(+0.37%) |
Jun 17, 2019 | 13.41 | 13.46 | 13.35 | 13.40 | 42,488 | +0.01(+0.07%) |
Jun 14, 2019 | 13.47 | 13.56 | 12.82 | 13.39 | 43,100 | -0.05(-0.37%) |
Jun 13, 2019 | 13.43 | 13.50 | 13.37 | 13.44 | 9,622 | +0.12(+0.94%) |
Jun 12, 2019 | 13.30 | 13.34 | 13.30 | 13.31 | 18,133 | +0.06(+0.49%) |
Jun 11, 2019 | 13.23 | 13.26 | 13.22 | 13.25 | 4,308 | -0.01(-0.08%) |
Jun 10, 2019 | 13.28 | 13.28 | 13.23 | 13.26 | 363,830 | -0.13(-1.01%) |
Jun 07, 2019 | 13.44 | 13.46 | 13.39 | 13.39 | 11,900 | +0.08(+0.57%) |
Jun 06, 2019 | 13.33 | 13.38 | 13.31 | 13.32 | 253,279 | +0.05(+0.37%) |
Jun 05, 2019 | 13.36 | 13.36 | 13.26 | 13.27 | 28,342 | +0.03(+0.23%) |
Jun 04, 2019 | 13.20 | 13.24 | 13.20 | 13.24 | 59,676 | +0.00(+0.00%) |