Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.28 | 15.28 | 15.26 | 15.26 | 7,058 | +0.00(+0.03%) |
Aug 29, 2019 | 15.31 | 15.31 | 15.22 | 15.26 | 10,158 | +0.08(+0.51%) |
Aug 28, 2019 | 15.18 | 15.18 | 15.18 | 15.18 | 603 | +0.03(+0.22%) |
Aug 27, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 2,425 | +0.02(+0.15%) |
Aug 26, 2019 | 15.25 | 15.25 | 15.12 | 15.13 | 8,966 | +0.03(+0.18%) |
Aug 23, 2019 | 15.11 | 15.19 | 15.10 | 15.10 | 16,207 | -0.12(-0.79%) |
Aug 22, 2019 | 15.28 | 15.28 | 15.19 | 15.22 | 19,480 | +0.03(+0.19%) |
Aug 21, 2019 | 15.20 | 15.20 | 15.17 | 15.19 | 160,334 | +0.05(+0.32%) |
Aug 20, 2019 | 15.20 | 15.20 | 15.13 | 15.14 | 13,768 | -0.01(-0.09%) |
Aug 19, 2019 | 15.26 | 15.26 | 15.13 | 15.16 | 8,506 | +0.08(+0.56%) |
Aug 16, 2019 | 15.06 | 15.10 | 15.06 | 15.07 | 7,581 | +0.05(+0.33%) |
Aug 15, 2019 | 15.02 | 15.03 | 15.01 | 15.02 | 5,513 | -0.01(-0.04%) |
Aug 14, 2019 | 15.18 | 15.18 | 15.02 | 15.03 | 311,835 | -0.13(-0.85%) |
Aug 13, 2019 | 15.12 | 15.18 | 15.07 | 15.16 | 431,558 | +0.06(+0.37%) |
Aug 12, 2019 | 15.26 | 15.26 | 15.09 | 15.10 | 35,691 | -0.04(-0.28%) |
Aug 09, 2019 | 15.10 | 15.16 | 15.10 | 15.14 | 4,966 | -0.03(-0.19%) |
Aug 08, 2019 | 14.90 | 15.17 | 14.90 | 15.17 | 12,370 | +0.12(+0.78%) |
Aug 07, 2019 | 15.05 | 15.13 | 15.05 | 15.05 | 1,490 | -0.07(-0.44%) |
Aug 06, 2019 | 15.22 | 15.22 | 15.08 | 15.12 | 22,317 | +0.02(+0.15%) |
Aug 05, 2019 | 15.29 | 15.29 | 15.05 | 15.10 | 1,988,051 | -0.15(-0.97%) |
Aug 02, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 130,969 | -0.00(-0.00%) |
Aug 01, 2019 | 15.71 | 15.71 | 15.24 | 15.25 | 8,893 | -0.12(-0.78%) |
Jul 31, 2019 | 15.39 | 15.39 | 15.37 | 15.37 | 15,095 | -0.02(-0.13%) |
Jul 30, 2019 | 15.37 | 15.40 | 15.36 | 15.39 | 9,576 | -0.00(-0.03%) |
Jul 29, 2019 | 15.37 | 15.39 | 15.37 | 15.39 | 11,293 | +0.03(+0.20%) |
Jul 26, 2019 | 15.37 | 15.37 | 15.35 | 15.36 | 45,679 | +0.03(+0.20%) |
Jul 25, 2019 | 15.34 | 15.35 | 15.32 | 15.33 | 49,297 | -0.05(-0.33%) |
Jul 24, 2019 | 15.37 | 15.38 | 15.37 | 15.38 | 2,039 | +0.06(+0.41%) |
Jul 23, 2019 | 15.28 | 15.33 | 15.28 | 15.32 | 37,903 | +0.03(+0.19%) |
Jul 22, 2019 | 15.34 | 15.34 | 15.28 | 15.29 | 2,974 | +0.01(+0.04%) |
Jul 19, 2019 | 15.31 | 15.32 | 15.28 | 15.28 | 2,362 | -0.03(-0.18%) |
Jul 18, 2019 | 15.30 | 15.31 | 15.30 | 15.31 | 9,170 | +0.02(+0.11%) |
Jul 17, 2019 | 15.29 | 15.32 | 15.29 | 15.30 | 20,177 | -0.01(-0.09%) |
Jul 16, 2019 | 15.39 | 15.39 | 15.30 | 15.31 | 49,328 | +0.00(+0.00%) |
Jul 15, 2019 | 15.42 | 15.42 | 15.31 | 15.31 | 2,005 | +0.00(+0.01%) |
Jul 12, 2019 | 15.22 | 15.31 | 15.22 | 15.31 | 1,050 | +0.02(+0.14%) |
Jul 11, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 2,207 | -0.01(-0.05%) |
Jul 10, 2019 | 15.64 | 15.64 | 15.25 | 15.29 | 5,100 | +0.02(+0.11%) |
Jul 09, 2019 | 15.24 | 15.28 | 15.24 | 15.28 | 4,822 | +0.02(+0.15%) |
Jul 08, 2019 | 15.27 | 15.27 | 15.23 | 15.26 | 2,003 | -0.01(-0.08%) |
Jul 05, 2019 | 15.26 | 15.29 | 15.26 | 15.27 | 2,887 | -0.02(-0.16%) |
Jul 03, 2019 | 15.28 | 15.29 | 15.26 | 15.29 | 8,925 | +0.05(+0.36%) |
Jul 02, 2019 | 15.23 | 15.24 | 15.21 | 15.24 | 36,929 | +0.02(+0.11%) |
Jul 01, 2019 | 15.28 | 15.28 | 15.19 | 15.22 | 13,646 | +0.01(+0.07%) |
Jun 28, 2019 | 15.16 | 15.24 | 15.16 | 15.21 | 41,403 | +0.07(+0.45%) |
Jun 27, 2019 | 15.15 | 15.21 | 15.13 | 15.14 | 38,533 | -0.04(-0.27%) |
Jun 26, 2019 | 14.95 | 15.42 | 14.95 | 15.18 | 111,279 | +0.04(+0.26%) |
Jun 25, 2019 | 15.21 | 15.21 | 15.14 | 15.14 | 3,085 | -0.06(-0.41%) |
Jun 24, 2019 | 15.21 | 15.21 | 15.19 | 15.21 | 11,392 | +0.03(+0.20%) |
Jun 21, 2019 | 15.18 | 15.21 | 15.17 | 15.18 | 8,966 | -0.00(-0.01%) |
Jun 20, 2019 | 15.12 | 15.21 | 15.07 | 15.18 | 158,676 | +0.12(+0.80%) |
Jun 19, 2019 | 15.07 | 15.14 | 15.01 | 15.06 | 196,177 | -0.01(-0.05%) |
Jun 18, 2019 | 15.00 | 15.08 | 14.99 | 15.07 | 60,820 | +0.07(+0.49%) |
Jun 17, 2019 | 14.97 | 15.09 | 14.96 | 14.99 | 2,199,852 | -0.02(-0.12%) |
Jun 14, 2019 | 14.98 | 15.14 | 14.97 | 15.01 | 159,283 | +0.01(+0.06%) |
Jun 13, 2019 | 15.00 | 15.00 | 14.98 | 15.00 | 5,991 | +0.05(+0.36%) |
Jun 12, 2019 | 15.11 | 15.86 | 14.95 | 14.95 | 2,123,170 | -0.07(-0.47%) |
Jun 11, 2019 | 14.97 | 15.03 | 14.97 | 15.02 | 4,164 | +0.00(+0.01%) |
Jun 10, 2019 | 14.94 | 15.02 | 14.94 | 15.02 | 9,841 | +0.06(+0.43%) |
Jun 07, 2019 | 14.91 | 14.95 | 14.91 | 14.95 | 6,329 | +0.05(+0.34%) |
Jun 06, 2019 | 14.89 | 14.92 | 14.89 | 14.90 | 10,772 | +0.02(+0.14%) |
Jun 05, 2019 | 14.87 | 14.96 | 14.86 | 14.88 | 45,870 | +0.03(+0.18%) |
Jun 04, 2019 | 14.82 | 14.94 | 14.82 | 14.85 | 8,109 | +0.03(+0.18%) |