Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.78 | 14.88 | 14.51 | 14.69 | 459,344 | -0.03(-0.19%) |
Aug 29, 2019 | 14.28 | 14.72 | 14.28 | 14.72 | 508,237 | +0.51(+3.59%) |
Aug 28, 2019 | 14.02 | 14.30 | 13.95 | 14.21 | 590,158 | +0.25(+1.83%) |
Aug 27, 2019 | 14.10 | 14.10 | 13.90 | 13.95 | 343,994 | -0.08(-0.61%) |
Aug 26, 2019 | 14.16 | 14.34 | 14.00 | 14.04 | 488,999 | -0.11(-0.75%) |
Aug 23, 2019 | 14.46 | 14.48 | 14.03 | 14.14 | 1,210,987 | -0.45(-3.06%) |
Aug 22, 2019 | 15.01 | 15.06 | 14.58 | 14.59 | 594,845 | -0.42(-2.78%) |
Aug 21, 2019 | 15.23 | 15.37 | 14.89 | 15.01 | 599,273 | -0.09(-0.61%) |
Aug 20, 2019 | 14.89 | 15.17 | 14.89 | 15.10 | 532,423 | +0.16(+1.04%) |
Aug 19, 2019 | 14.81 | 15.14 | 14.81 | 14.94 | 569,917 | +0.26(+1.74%) |
Aug 16, 2019 | 14.24 | 14.82 | 14.24 | 14.69 | 428,561 | +0.42(+2.98%) |
Aug 15, 2019 | 14.21 | 14.41 | 14.13 | 14.26 | 669,962 | +0.04(+0.30%) |
Aug 14, 2019 | 14.35 | 14.35 | 14.12 | 14.22 | 808,777 | -0.17(-1.18%) |
Aug 13, 2019 | 14.14 | 14.66 | 14.09 | 14.39 | 576,571 | +0.20(+1.40%) |
Aug 12, 2019 | 14.33 | 14.33 | 14.09 | 14.19 | 401,046 | -0.11(-0.79%) |
Aug 09, 2019 | 14.62 | 14.73 | 14.30 | 14.31 | 405,968 | -0.33(-2.27%) |
Aug 08, 2019 | 14.43 | 14.64 | 14.12 | 14.64 | 1,040,007 | +0.27(+1.87%) |
Aug 07, 2019 | 14.57 | 14.59 | 14.10 | 14.37 | 1,136,136 | -0.40(-2.73%) |
Aug 06, 2019 | 15.53 | 15.53 | 14.64 | 14.77 | 911,932 | -0.57(-3.69%) |
Aug 05, 2019 | 15.60 | 15.60 | 15.04 | 15.34 | 815,272 | -0.39(-2.48%) |
Aug 02, 2019 | 15.76 | 16.03 | 15.63 | 15.73 | 738,227 | -0.06(-0.36%) |
Aug 01, 2019 | 16.14 | 16.25 | 15.72 | 15.79 | 783,864 | -0.40(-2.45%) |
Jul 31, 2019 | 16.23 | 16.44 | 16.05 | 16.18 | 444,061 | -0.06(-0.35%) |
Jul 30, 2019 | 16.29 | 16.58 | 15.88 | 16.24 | 848,418 | -0.11(-0.65%) |
Jul 29, 2019 | 16.28 | 16.49 | 15.97 | 16.34 | 3,132,599 | +0.08(+0.51%) |
Jul 26, 2019 | 16.25 | 16.35 | 16.08 | 16.26 | 893,451 | +0.06(+0.34%) |
Jul 25, 2019 | 16.39 | 16.43 | 16.15 | 16.21 | 739,627 | -0.14(-0.85%) |
Jul 24, 2019 | 16.32 | 16.48 | 16.28 | 16.34 | 462,740 | +0.01(+0.04%) |
Jul 23, 2019 | 16.30 | 16.46 | 16.22 | 16.34 | 434,140 | +0.06(+0.34%) |
Jul 22, 2019 | 15.96 | 16.32 | 15.96 | 16.28 | 610,999 | +0.33(+2.04%) |
Jul 19, 2019 | 16.02 | 16.05 | 15.88 | 15.96 | 320,948 | +0.00(+0.00%) |
Jul 18, 2019 | 15.91 | 16.00 | 15.79 | 15.96 | 920,547 | +0.03(+0.22%) |
Jul 17, 2019 | 15.81 | 16.09 | 15.65 | 15.92 | 485,609 | +0.15(+0.97%) |
Jul 16, 2019 | 15.73 | 15.90 | 15.65 | 15.77 | 540,072 | +0.01(+0.09%) |
Jul 15, 2019 | 15.94 | 15.94 | 15.74 | 15.76 | 300,380 | -0.16(-1.00%) |
Jul 12, 2019 | 15.87 | 15.97 | 15.74 | 15.92 | 362,874 | +0.06(+0.35%) |
Jul 11, 2019 | 15.71 | 15.99 | 15.68 | 15.86 | 1,049,628 | +0.20(+1.28%) |
Jul 10, 2019 | 15.22 | 15.73 | 15.22 | 15.66 | 999,847 | +0.48(+3.19%) |
Jul 09, 2019 | 15.01 | 15.24 | 14.90 | 15.18 | 1,468,321 | +0.11(+0.73%) |
Jul 08, 2019 | 15.09 | 15.16 | 14.95 | 15.07 | 909,273 | -0.05(-0.32%) |
Jul 05, 2019 | 14.95 | 15.22 | 14.95 | 15.11 | 1,220,038 | +0.08(+0.51%) |
Jul 03, 2019 | 14.97 | 15.10 | 14.95 | 15.04 | 220,616 | +0.10(+0.69%) |
Jul 02, 2019 | 15.11 | 15.20 | 14.91 | 14.93 | 287,204 | -0.19(-1.23%) |
Jul 01, 2019 | 15.25 | 15.39 | 15.04 | 15.12 | 964,670 | -0.03(-0.18%) |
Jun 28, 2019 | 15.08 | 15.22 | 15.02 | 15.15 | 880,440 | +0.11(+0.74%) |
Jun 27, 2019 | 15.14 | 15.16 | 14.91 | 15.04 | 622,160 | -0.05(-0.32%) |
Jun 26, 2019 | 14.93 | 15.10 | 14.84 | 15.09 | 979,798 | +0.16(+1.07%) |
Jun 25, 2019 | 15.17 | 15.17 | 14.77 | 14.93 | 702,014 | -0.26(-1.69%) |
Jun 24, 2019 | 15.17 | 15.22 | 15.10 | 15.18 | 747,329 | +0.01(+0.05%) |
Jun 21, 2019 | 15.33 | 15.34 | 15.18 | 15.18 | 1,579,587 | -0.18(-1.17%) |
Jun 20, 2019 | 15.50 | 15.53 | 15.29 | 15.36 | 806,616 | +0.07(+0.45%) |
Jun 19, 2019 | 15.31 | 15.36 | 15.18 | 15.29 | 1,129,930 | -0.01(-0.09%) |
Jun 18, 2019 | 15.28 | 15.39 | 15.19 | 15.30 | 686,983 | +0.01(+0.09%) |
Jun 17, 2019 | 15.29 | 15.35 | 15.15 | 15.29 | 479,981 | +0.01(+0.05%) |
Jun 14, 2019 | 15.36 | 15.36 | 15.18 | 15.28 | 962,846 | -0.06(-0.36%) |
Jun 13, 2019 | 15.25 | 15.45 | 15.23 | 15.34 | 1,108,837 | +0.22(+1.46%) |
Jun 12, 2019 | 15.20 | 15.21 | 15.07 | 15.11 | 715,571 | -0.12(-0.77%) |
Jun 11, 2019 | 15.22 | 15.38 | 15.16 | 15.23 | 496,376 | +0.07(+0.46%) |
Jun 10, 2019 | 15.18 | 15.34 | 15.11 | 15.16 | 889,807 | +0.06(+0.37%) |
Jun 07, 2019 | 15.03 | 15.25 | 14.97 | 15.11 | 991,615 | +0.12(+0.83%) |
Jun 06, 2019 | 15.00 | 15.18 | 14.96 | 14.98 | 1,264,255 | -0.03(-0.23%) |
Jun 05, 2019 | 15.22 | 15.22 | 14.93 | 15.02 | 1,453,508 | -0.16(-1.05%) |
Jun 04, 2019 | 15.22 | 15.25 | 14.99 | 15.18 | 549,945 | +0.05(+0.32%) |