Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.79 | 14.85 | 14.58 | 14.78 | 1,038,583 | +0.17(+1.16%) |
Aug 29, 2019 | 14.25 | 14.64 | 14.24 | 14.61 | 1,140,848 | +0.58(+4.10%) |
Aug 28, 2019 | 13.75 | 14.11 | 13.62 | 14.03 | 784,837 | +0.24(+1.72%) |
Aug 27, 2019 | 13.99 | 14.07 | 13.75 | 13.80 | 937,379 | -0.09(-0.67%) |
Aug 26, 2019 | 13.96 | 14.01 | 13.79 | 13.89 | 1,152,693 | +0.12(+0.86%) |
Aug 23, 2019 | 14.33 | 14.33 | 13.65 | 13.77 | 1,467,918 | -0.70(-4.85%) |
Aug 22, 2019 | 14.42 | 14.63 | 14.31 | 14.47 | 944,751 | +0.08(+0.59%) |
Aug 21, 2019 | 14.50 | 14.54 | 14.34 | 14.39 | 930,913 | +0.08(+0.53%) |
Aug 20, 2019 | 14.54 | 14.58 | 14.23 | 14.31 | 706,903 | -0.25(-1.69%) |
Aug 19, 2019 | 14.58 | 14.65 | 14.42 | 14.56 | 1,064,848 | +0.21(+1.47%) |
Aug 16, 2019 | 14.05 | 14.39 | 13.96 | 14.35 | 1,183,153 | +0.38(+2.73%) |
Aug 15, 2019 | 14.50 | 14.50 | 13.77 | 13.97 | 2,171,961 | -0.51(-3.51%) |
Aug 14, 2019 | 15.07 | 15.13 | 14.41 | 14.47 | 1,423,344 | -0.92(-5.99%) |
Aug 13, 2019 | 15.41 | 15.90 | 15.24 | 15.40 | 1,077,627 | -0.02(-0.11%) |
Aug 12, 2019 | 15.90 | 15.98 | 15.40 | 15.41 | 1,295,573 | -0.61(-3.80%) |
Aug 09, 2019 | 16.61 | 16.64 | 16.01 | 16.02 | 1,199,939 | -0.67(-4.00%) |
Aug 08, 2019 | 16.39 | 16.73 | 16.39 | 16.69 | 1,602,256 | +0.34(+2.07%) |
Aug 07, 2019 | 16.01 | 16.43 | 15.94 | 16.35 | 1,319,345 | +0.04(+0.26%) |
Aug 06, 2019 | 16.12 | 16.32 | 15.95 | 16.31 | 1,546,688 | +0.32(+2.01%) |
Aug 05, 2019 | 16.14 | 16.31 | 15.84 | 15.99 | 2,603,722 | -0.51(-3.08%) |
Aug 02, 2019 | 16.46 | 16.64 | 16.28 | 16.50 | 2,064,755 | -0.04(-0.26%) |
Aug 01, 2019 | 16.83 | 17.10 | 16.45 | 16.54 | 2,805,371 | -0.04(-0.26%) |
Jul 31, 2019 | 16.51 | 16.96 | 16.51 | 16.58 | 2,296,797 | +0.02(+0.10%) |
Jul 30, 2019 | 15.76 | 16.59 | 15.76 | 16.56 | 2,147,389 | +0.52(+3.27%) |
Jul 29, 2019 | 15.63 | 16.06 | 15.51 | 16.04 | 2,521,051 | +0.34(+2.16%) |
Jul 26, 2019 | 15.55 | 15.81 | 15.40 | 15.70 | 2,899,665 | +0.22(+1.42%) |
Jul 25, 2019 | 17.05 | 17.11 | 15.39 | 15.48 | 4,439,772 | -2.03(-11.59%) |
Jul 24, 2019 | 16.90 | 17.60 | 16.83 | 17.51 | 2,088,215 | +0.47(+2.78%) |
Jul 23, 2019 | 16.88 | 17.16 | 16.78 | 17.04 | 1,110,575 | +0.34(+2.03%) |
Jul 22, 2019 | 16.67 | 16.93 | 16.58 | 16.70 | 939,972 | +0.05(+0.30%) |
Jul 19, 2019 | 16.53 | 16.84 | 16.47 | 16.65 | 671,190 | +0.19(+1.13%) |
Jul 18, 2019 | 16.52 | 16.67 | 16.39 | 16.46 | 973,882 | -0.04(-0.26%) |
Jul 17, 2019 | 17.05 | 17.11 | 16.50 | 16.50 | 1,420,778 | -0.61(-3.56%) |
Jul 16, 2019 | 16.77 | 17.20 | 16.66 | 17.11 | 1,389,673 | +0.37(+2.22%) |
Jul 15, 2019 | 16.80 | 16.83 | 16.46 | 16.74 | 1,530,957 | -0.08(-0.45%) |
Jul 12, 2019 | 16.34 | 16.84 | 16.34 | 16.82 | 1,128,540 | +0.49(+3.01%) |
Jul 11, 2019 | 16.53 | 16.53 | 16.20 | 16.33 | 1,217,923 | -0.13(-0.76%) |
Jul 10, 2019 | 16.77 | 16.82 | 16.43 | 16.45 | 1,082,512 | -0.19(-1.16%) |
Jul 09, 2019 | 16.75 | 16.80 | 16.28 | 16.65 | 1,214,757 | -0.23(-1.39%) |
Jul 08, 2019 | 16.91 | 17.08 | 16.86 | 16.88 | 1,109,037 | -0.13(-0.74%) |
Jul 05, 2019 | 16.51 | 17.04 | 16.48 | 17.01 | 891,394 | +0.41(+2.48%) |
Jul 03, 2019 | 16.72 | 16.77 | 16.45 | 16.60 | 912,621 | -0.12(-0.70%) |
Jul 02, 2019 | 17.06 | 17.14 | 16.58 | 16.71 | 1,967,323 | -0.52(-3.02%) |
Jul 01, 2019 | 17.74 | 17.79 | 17.03 | 17.23 | 1,486,945 | -0.17(-0.96%) |
Jun 28, 2019 | 17.02 | 17.43 | 17.00 | 17.40 | 3,836,754 | +0.43(+2.52%) |
Jun 27, 2019 | 16.75 | 17.07 | 16.72 | 16.97 | 1,155,464 | +0.35(+2.12%) |
Jun 26, 2019 | 16.65 | 16.73 | 16.56 | 16.62 | 1,472,933 | +0.03(+0.20%) |
Jun 25, 2019 | 16.46 | 16.69 | 16.39 | 16.59 | 1,635,755 | +0.10(+0.61%) |
Jun 24, 2019 | 17.06 | 17.08 | 16.47 | 16.49 | 1,288,671 | -0.56(-3.30%) |
Jun 21, 2019 | 16.88 | 17.41 | 16.87 | 17.05 | 2,457,507 | +0.08(+0.49%) |
Jun 20, 2019 | 16.98 | 17.04 | 16.80 | 16.96 | 1,316,930 | +0.27(+1.61%) |
Jun 19, 2019 | 16.67 | 16.75 | 16.53 | 16.70 | 1,183,984 | +0.04(+0.25%) |
Jun 18, 2019 | 16.25 | 16.76 | 16.14 | 16.65 | 1,306,516 | +0.55(+3.44%) |
Jun 17, 2019 | 16.21 | 16.32 | 16.07 | 16.10 | 1,627,495 | -0.12(-0.72%) |
Jun 14, 2019 | 16.75 | 16.75 | 16.09 | 16.22 | 1,737,116 | -0.60(-3.54%) |
Jun 13, 2019 | 16.80 | 16.92 | 16.65 | 16.81 | 1,351,498 | +0.06(+0.35%) |
Jun 12, 2019 | 16.96 | 16.96 | 16.66 | 16.75 | 1,285,728 | -0.25(-1.48%) |
Jun 11, 2019 | 17.41 | 17.50 | 16.96 | 17.01 | 994,669 | -0.23(-1.31%) |
Jun 10, 2019 | 17.04 | 17.29 | 17.04 | 17.23 | 1,218,879 | +0.33(+1.93%) |
Jun 07, 2019 | 16.95 | 17.04 | 16.75 | 16.91 | 1,256,181 | +0.08(+0.45%) |
Jun 06, 2019 | 17.07 | 17.10 | 16.70 | 16.83 | 1,201,260 | -0.23(-1.33%) |
Jun 05, 2019 | 17.05 | 17.15 | 16.74 | 17.06 | 1,749,503 | +0.09(+0.54%) |
Jun 04, 2019 | 16.74 | 16.99 | 16.65 | 16.96 | 1,366,910 | +0.50(+3.06%) |