Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.30 | 14.40 | 14.23 | 14.37 | 651,149 | +0.07(+0.52%) |
Aug 29, 2019 | 14.26 | 14.37 | 14.26 | 14.30 | 372,499 | +0.11(+0.81%) |
Aug 28, 2019 | 14.23 | 14.28 | 14.13 | 14.18 | 521,221 | -0.04(-0.29%) |
Aug 27, 2019 | 14.35 | 14.39 | 14.20 | 14.22 | 1,612,037 | +0.00(+0.00%) |
Aug 26, 2019 | 14.26 | 14.27 | 14.06 | 14.22 | 1,055,342 | +0.07(+0.52%) |
Aug 23, 2019 | 14.30 | 14.38 | 14.08 | 14.15 | 1,595,097 | -0.21(-1.43%) |
Aug 22, 2019 | 14.19 | 14.41 | 14.17 | 14.35 | 1,134,520 | +0.20(+1.39%) |
Aug 21, 2019 | 14.24 | 14.27 | 14.07 | 14.16 | 1,239,565 | -0.02(-0.12%) |
Aug 20, 2019 | 14.29 | 14.31 | 14.09 | 14.17 | 1,685,533 | -0.07(-0.52%) |
Aug 19, 2019 | 14.19 | 14.26 | 14.10 | 14.25 | 1,017,752 | +0.16(+1.17%) |
Aug 16, 2019 | 13.97 | 14.10 | 13.92 | 14.08 | 1,246,980 | +0.17(+1.24%) |
Aug 15, 2019 | 13.86 | 14.05 | 13.79 | 13.91 | 1,087,908 | +0.15(+1.07%) |
Aug 14, 2019 | 13.70 | 13.86 | 13.63 | 13.76 | 1,324,287 | -0.05(-0.36%) |
Aug 13, 2019 | 13.83 | 14.03 | 13.67 | 13.81 | 637,095 | +0.06(+0.42%) |
Aug 12, 2019 | 13.69 | 13.80 | 13.60 | 13.76 | 561,387 | +0.02(+0.18%) |
Aug 09, 2019 | 13.94 | 13.99 | 13.62 | 13.73 | 1,011,450 | -0.23(-1.65%) |
Aug 08, 2019 | 13.66 | 13.97 | 13.56 | 13.96 | 992,395 | +0.37(+2.72%) |
Aug 07, 2019 | 13.52 | 13.63 | 13.28 | 13.59 | 1,300,471 | +0.02(+0.12%) |
Aug 06, 2019 | 13.34 | 13.57 | 13.31 | 13.57 | 803,927 | +0.25(+1.85%) |
Aug 05, 2019 | 13.63 | 13.71 | 13.10 | 13.33 | 1,520,626 | -0.38(-2.75%) |
Aug 02, 2019 | 13.75 | 13.93 | 13.63 | 13.71 | 1,455,948 | -0.08(-0.60%) |
Aug 01, 2019 | 13.79 | 14.25 | 13.62 | 13.79 | 1,739,319 | +0.06(+0.42%) |
Jul 31, 2019 | 13.83 | 13.97 | 13.71 | 13.73 | 3,407,421 | -0.10(-0.71%) |
Jul 30, 2019 | 13.80 | 13.92 | 13.70 | 13.83 | 1,415,877 | -0.01(-0.06%) |
Jul 29, 2019 | 13.80 | 13.95 | 13.75 | 13.84 | 1,419,632 | +0.10(+0.72%) |
Jul 26, 2019 | 13.77 | 13.86 | 13.69 | 13.74 | 1,075,176 | +0.00(+0.00%) |
Jul 25, 2019 | 14.07 | 14.07 | 13.73 | 13.74 | 545,710 | -0.28(-1.99%) |
Jul 24, 2019 | 13.86 | 14.04 | 13.85 | 14.02 | 489,954 | +0.15(+1.06%) |
Jul 23, 2019 | 13.61 | 13.90 | 13.56 | 13.87 | 683,252 | +0.31(+2.30%) |
Jul 22, 2019 | 13.56 | 13.61 | 13.45 | 13.56 | 689,482 | +0.02(+0.12%) |
Jul 19, 2019 | 13.87 | 13.96 | 13.53 | 13.54 | 952,233 | -0.38(-2.71%) |
Jul 18, 2019 | 13.89 | 13.96 | 13.71 | 13.92 | 651,895 | +0.02(+0.18%) |
Jul 17, 2019 | 14.00 | 14.02 | 13.82 | 13.89 | 622,112 | -0.08(-0.59%) |
Jul 16, 2019 | 13.92 | 14.00 | 13.69 | 13.98 | 1,568,662 | -0.01(-0.06%) |
Jul 15, 2019 | 14.13 | 14.16 | 13.95 | 13.98 | 450,008 | -0.14(-0.99%) |
Jul 12, 2019 | 14.12 | 14.25 | 13.99 | 14.12 | 452,539 | -0.02(-0.12%) |
Jul 11, 2019 | 14.28 | 14.36 | 14.08 | 14.14 | 439,521 | -0.16(-1.15%) |
Jul 10, 2019 | 14.27 | 14.37 | 14.17 | 14.30 | 452,001 | +0.10(+0.69%) |
Jul 09, 2019 | 14.22 | 14.29 | 14.13 | 14.21 | 777,759 | -0.06(-0.40%) |
Jul 08, 2019 | 14.24 | 14.30 | 14.15 | 14.26 | 589,679 | +0.00(+0.00%) |
Jul 05, 2019 | 14.19 | 14.30 | 13.98 | 14.26 | 454,123 | -0.02(-0.11%) |
Jul 03, 2019 | 14.21 | 14.35 | 14.21 | 14.28 | 369,683 | +0.12(+0.87%) |
Jul 02, 2019 | 14.13 | 14.23 | 14.06 | 14.16 | 579,658 | +0.09(+0.64%) |
Jul 01, 2019 | 14.30 | 14.36 | 13.96 | 14.07 | 580,678 | -0.16(-1.10%) |
Jun 28, 2019 | 14.25 | 14.40 | 14.16 | 14.22 | 2,852,556 | +0.01(+0.06%) |
Jun 27, 2019 | 14.01 | 14.21 | 14.00 | 14.21 | 679,169 | +0.25(+1.82%) |
Jun 26, 2019 | 14.20 | 14.22 | 13.85 | 13.96 | 1,105,432 | -0.23(-1.62%) |
Jun 25, 2019 | 14.53 | 14.58 | 14.18 | 14.19 | 648,486 | -0.32(-2.21%) |
Jun 24, 2019 | 14.73 | 14.73 | 14.47 | 14.51 | 1,111,606 | -0.21(-1.39%) |
Jun 21, 2019 | 14.67 | 14.74 | 14.50 | 14.72 | 1,615,933 | -0.06(-0.39%) |
Jun 20, 2019 | 14.76 | 14.84 | 14.70 | 14.77 | 766,410 | +0.03(+0.22%) |
Jun 19, 2019 | 14.60 | 14.75 | 14.54 | 14.74 | 1,126,600 | +0.07(+0.50%) |
Jun 18, 2019 | 14.69 | 14.86 | 14.62 | 14.67 | 676,884 | +0.07(+0.51%) |
Jun 17, 2019 | 14.32 | 14.66 | 14.30 | 14.59 | 1,599,237 | +0.29(+2.01%) |
Jun 14, 2019 | 14.41 | 14.50 | 14.30 | 14.30 | 507,613 | -0.11(-0.80%) |
Jun 13, 2019 | 14.31 | 14.44 | 14.26 | 14.42 | 545,162 | +0.18(+1.27%) |
Jun 12, 2019 | 14.33 | 14.48 | 14.21 | 14.24 | 670,418 | -0.08(-0.57%) |
Jun 11, 2019 | 14.41 | 14.46 | 14.11 | 14.32 | 650,636 | -0.02(-0.17%) |
Jun 10, 2019 | 14.47 | 14.51 | 14.34 | 14.34 | 409,722 | -0.11(-0.79%) |
Jun 07, 2019 | 14.50 | 14.54 | 14.38 | 14.46 | 568,960 | +0.03(+0.22%) |
Jun 06, 2019 | 14.39 | 14.46 | 14.21 | 14.43 | 549,601 | +0.02(+0.11%) |
Jun 05, 2019 | 14.49 | 14.56 | 14.27 | 14.41 | 736,939 | -0.07(-0.50%) |
Jun 04, 2019 | 14.34 | 14.48 | 14.24 | 14.48 | 985,433 | +0.20(+1.42%) |