Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.94 | 14.20 | 13.61 | 13.98 | 1,698,224 | -0.03(-0.18%) |
Aug 29, 2019 | 14.20 | 14.44 | 13.15 | 14.01 | 2,427,706 | +0.36(+2.63%) |
Aug 28, 2019 | 13.46 | 13.74 | 13.46 | 13.65 | 1,295,463 | +0.11(+0.80%) |
Aug 27, 2019 | 14.17 | 14.38 | 13.51 | 13.54 | 1,499,419 | -0.53(-3.75%) |
Aug 26, 2019 | 13.95 | 14.13 | 13.88 | 14.07 | 1,121,696 | +0.23(+1.69%) |
Aug 23, 2019 | 14.25 | 14.48 | 13.79 | 13.83 | 944,600 | -0.48(-3.33%) |
Aug 22, 2019 | 14.40 | 14.55 | 14.29 | 14.31 | 745,463 | +0.01(+0.06%) |
Aug 21, 2019 | 14.68 | 14.78 | 14.19 | 14.30 | 1,050,858 | -0.33(-2.23%) |
Aug 20, 2019 | 14.50 | 14.76 | 14.50 | 14.63 | 1,876,257 | +0.00(+0.00%) |
Aug 19, 2019 | 14.23 | 14.70 | 14.13 | 14.63 | 2,204,202 | +0.55(+3.92%) |
Aug 16, 2019 | 14.00 | 14.20 | 13.99 | 14.07 | 1,255,282 | +0.15(+1.08%) |
Aug 15, 2019 | 14.20 | 14.28 | 13.71 | 13.92 | 1,084,212 | -0.23(-1.60%) |
Aug 14, 2019 | 14.61 | 14.63 | 14.00 | 14.15 | 2,024,986 | -0.60(-4.08%) |
Aug 13, 2019 | 15.09 | 15.24 | 14.69 | 14.75 | 1,276,626 | -0.39(-2.60%) |
Aug 12, 2019 | 15.27 | 15.40 | 15.13 | 15.14 | 894,811 | -0.16(-1.04%) |
Aug 09, 2019 | 15.23 | 15.41 | 15.14 | 15.30 | 819,275 | -0.02(-0.11%) |
Aug 08, 2019 | 15.08 | 15.37 | 14.70 | 15.32 | 1,367,022 | +0.33(+2.23%) |
Aug 07, 2019 | 14.80 | 15.04 | 14.51 | 14.99 | 2,012,258 | +0.03(+0.22%) |
Aug 06, 2019 | 15.46 | 15.51 | 14.80 | 14.95 | 1,558,596 | -0.54(-3.51%) |
Aug 05, 2019 | 15.90 | 16.01 | 15.29 | 15.50 | 1,473,468 | -0.59(-3.69%) |
Aug 02, 2019 | 16.67 | 16.67 | 15.91 | 16.09 | 1,521,477 | -0.14(-0.88%) |
Aug 01, 2019 | 16.57 | 16.68 | 16.18 | 16.23 | 1,135,652 | -0.33(-1.97%) |
Jul 31, 2019 | 16.82 | 17.01 | 16.31 | 16.56 | 1,323,643 | -0.21(-1.25%) |
Jul 30, 2019 | 16.43 | 16.83 | 16.32 | 16.77 | 2,643,153 | +0.28(+1.67%) |
Jul 29, 2019 | 16.43 | 16.53 | 16.28 | 16.49 | 1,291,768 | +0.09(+0.56%) |
Jul 26, 2019 | 16.22 | 16.42 | 16.11 | 16.40 | 829,918 | +0.19(+1.19%) |
Jul 25, 2019 | 16.43 | 16.57 | 16.01 | 16.21 | 2,636,346 | -0.24(-1.47%) |
Jul 24, 2019 | 16.56 | 16.82 | 16.29 | 16.45 | 2,252,751 | -0.17(-1.01%) |
Jul 23, 2019 | 16.65 | 16.91 | 16.47 | 16.62 | 2,037,542 | +0.10(+0.61%) |
Jul 22, 2019 | 17.02 | 17.05 | 16.45 | 16.52 | 1,922,876 | -0.44(-2.61%) |
Jul 19, 2019 | 17.19 | 17.29 | 16.91 | 16.96 | 1,816,134 | -0.27(-1.55%) |
Jul 18, 2019 | 17.34 | 17.37 | 17.01 | 17.23 | 1,220,333 | -0.13(-0.77%) |
Jul 17, 2019 | 17.76 | 17.76 | 17.31 | 17.36 | 1,270,879 | -0.46(-2.58%) |
Jul 16, 2019 | 18.01 | 18.12 | 17.79 | 17.82 | 1,101,216 | -0.20(-1.11%) |
Jul 15, 2019 | 17.87 | 18.20 | 17.75 | 18.02 | 1,235,130 | +0.11(+0.61%) |
Jul 12, 2019 | 17.90 | 18.02 | 17.69 | 17.91 | 1,803,339 | +0.02(+0.09%) |
Jul 11, 2019 | 18.10 | 18.31 | 17.67 | 17.90 | 1,728,422 | -0.04(-0.23%) |
Jul 10, 2019 | 18.44 | 18.48 | 17.92 | 17.94 | 2,107,102 | -0.40(-2.21%) |
Jul 09, 2019 | 18.46 | 18.59 | 18.19 | 18.34 | 2,219,542 | -0.26(-1.42%) |
Jul 08, 2019 | 18.56 | 18.66 | 18.37 | 18.61 | 1,343,164 | -0.01(-0.04%) |
Jul 05, 2019 | 18.45 | 18.70 | 18.30 | 18.61 | 759,611 | +0.16(+0.85%) |
Jul 03, 2019 | 18.33 | 18.75 | 18.23 | 18.46 | 900,253 | +0.17(+0.90%) |
Jul 02, 2019 | 18.34 | 18.63 | 18.02 | 18.29 | 1,639,342 | -0.02(-0.09%) |
Jul 01, 2019 | 19.04 | 19.14 | 18.23 | 18.31 | 2,253,680 | -0.61(-3.23%) |
Jun 28, 2019 | 19.23 | 19.90 | 18.81 | 18.92 | 3,089,885 | -0.62(-3.17%) |
Jun 27, 2019 | 18.80 | 19.80 | 18.41 | 19.54 | 5,362,862 | -1.00(-4.87%) |
Jun 26, 2019 | 20.13 | 20.86 | 19.87 | 20.54 | 3,307,638 | +0.55(+2.73%) |
Jun 25, 2019 | 19.39 | 20.13 | 19.32 | 19.99 | 2,820,827 | +0.61(+3.15%) |
Jun 24, 2019 | 19.64 | 19.89 | 19.31 | 19.38 | 1,774,074 | -0.25(-1.26%) |
Jun 21, 2019 | 19.12 | 19.64 | 18.90 | 19.63 | 1,883,415 | +0.51(+2.68%) |
Jun 20, 2019 | 19.22 | 19.30 | 18.89 | 19.12 | 1,088,972 | -0.03(-0.17%) |
Jun 19, 2019 | 19.29 | 19.57 | 19.04 | 19.15 | 766,000 | -0.07(-0.39%) |
Jun 18, 2019 | 18.72 | 19.37 | 18.59 | 19.23 | 800,661 | +0.58(+3.10%) |
Jun 17, 2019 | 18.49 | 18.68 | 18.17 | 18.65 | 889,517 | +0.14(+0.76%) |
Jun 14, 2019 | 18.39 | 18.54 | 18.14 | 18.51 | 634,098 | +0.06(+0.31%) |
Jun 13, 2019 | 18.43 | 18.57 | 18.22 | 18.45 | 666,013 | +0.13(+0.72%) |
Jun 12, 2019 | 18.28 | 18.39 | 18.09 | 18.32 | 453,664 | +0.06(+0.32%) |
Jun 11, 2019 | 18.35 | 18.55 | 18.17 | 18.26 | 659,199 | +0.02(+0.09%) |
Jun 10, 2019 | 18.09 | 18.36 | 18.09 | 18.24 | 443,345 | +0.26(+1.47%) |
Jun 07, 2019 | 17.86 | 18.15 | 17.86 | 17.98 | 365,644 | +0.16(+0.88%) |
Jun 06, 2019 | 18.05 | 18.07 | 17.71 | 17.82 | 804,465 | -0.21(-1.19%) |
Jun 05, 2019 | 18.23 | 18.33 | 17.90 | 18.04 | 577,375 | -0.17(-0.95%) |
Jun 04, 2019 | 17.81 | 18.26 | 17.81 | 18.21 | 724,072 | +0.54(+3.04%) |