Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.28 | 16.55 | 14.93 | 16.36 | 7,418,410 | +1.16(+7.64%) |
Aug 29, 2019 | 15.06 | 15.31 | 15.02 | 15.20 | 1,628,702 | +0.23(+1.51%) |
Aug 28, 2019 | 14.66 | 15.00 | 14.62 | 14.97 | 1,150,760 | +0.28(+1.91%) |
Aug 27, 2019 | 14.68 | 14.75 | 14.47 | 14.69 | 2,055,993 | +0.11(+0.75%) |
Aug 26, 2019 | 14.46 | 14.60 | 14.34 | 14.58 | 1,924,123 | +0.26(+1.84%) |
Aug 23, 2019 | 14.42 | 14.61 | 14.27 | 14.32 | 1,618,139 | -0.16(-1.13%) |
Aug 22, 2019 | 14.11 | 14.52 | 14.07 | 14.48 | 1,809,975 | +0.44(+3.10%) |
Aug 21, 2019 | 13.89 | 14.08 | 13.76 | 14.05 | 2,174,144 | +0.21(+1.51%) |
Aug 20, 2019 | 13.91 | 14.22 | 13.76 | 13.84 | 1,925,263 | -0.10(-0.72%) |
Aug 19, 2019 | 14.21 | 14.24 | 13.71 | 13.94 | 1,546,836 | -0.13(-0.90%) |
Aug 16, 2019 | 14.13 | 14.24 | 14.06 | 14.07 | 1,425,616 | +0.00(+0.00%) |
Aug 15, 2019 | 14.52 | 14.52 | 14.05 | 14.07 | 2,241,474 | -0.40(-2.76%) |
Aug 14, 2019 | 15.07 | 15.21 | 14.46 | 14.47 | 1,589,666 | -0.75(-4.95%) |
Aug 13, 2019 | 15.20 | 15.64 | 15.13 | 15.22 | 1,816,347 | +0.10(+0.66%) |
Aug 12, 2019 | 15.34 | 15.42 | 14.98 | 15.12 | 1,649,191 | -0.23(-1.48%) |
Aug 09, 2019 | 15.21 | 15.62 | 15.20 | 15.34 | 3,130,975 | +0.10(+0.65%) |
Aug 08, 2019 | 14.93 | 15.25 | 14.78 | 15.25 | 2,015,928 | +0.36(+2.42%) |
Aug 07, 2019 | 14.90 | 15.00 | 14.51 | 14.88 | 2,024,000 | -0.12(-0.78%) |
Aug 06, 2019 | 15.25 | 15.37 | 14.87 | 15.00 | 2,418,288 | -0.24(-1.60%) |
Aug 05, 2019 | 15.39 | 15.57 | 15.11 | 15.25 | 1,727,719 | -0.28(-1.80%) |
Aug 02, 2019 | 15.41 | 15.65 | 15.28 | 15.52 | 1,107,213 | +0.06(+0.41%) |
Aug 01, 2019 | 15.41 | 15.62 | 15.31 | 15.46 | 2,589,127 | +0.11(+0.70%) |
Jul 31, 2019 | 15.91 | 16.33 | 15.35 | 15.35 | 3,283,241 | -0.71(-4.43%) |
Jul 30, 2019 | 16.25 | 16.34 | 15.78 | 16.07 | 2,262,833 | -0.21(-1.27%) |
Jul 29, 2019 | 16.04 | 16.34 | 15.95 | 16.27 | 1,567,386 | +0.22(+1.35%) |
Jul 26, 2019 | 15.88 | 16.11 | 15.78 | 16.06 | 1,496,656 | +0.22(+1.37%) |
Jul 25, 2019 | 16.01 | 16.16 | 15.72 | 15.84 | 1,119,857 | -0.23(-1.46%) |
Jul 24, 2019 | 15.96 | 16.23 | 15.84 | 16.07 | 1,360,994 | +0.06(+0.39%) |
Jul 23, 2019 | 15.99 | 16.17 | 15.85 | 16.01 | 1,559,906 | +0.25(+1.60%) |
Jul 22, 2019 | 15.99 | 16.03 | 15.68 | 15.76 | 1,796,685 | -0.32(-2.02%) |
Jul 19, 2019 | 16.11 | 16.26 | 16.08 | 16.08 | 874,390 | -0.05(-0.28%) |
Jul 18, 2019 | 16.08 | 16.17 | 15.81 | 16.13 | 1,821,700 | +0.07(+0.45%) |
Jul 17, 2019 | 16.07 | 16.13 | 15.86 | 16.06 | 1,689,770 | +0.05(+0.28%) |
Jul 16, 2019 | 15.94 | 16.05 | 15.70 | 16.01 | 1,498,300 | +0.05(+0.28%) |
Jul 15, 2019 | 15.83 | 16.22 | 15.76 | 15.97 | 1,518,997 | +0.07(+0.45%) |
Jul 12, 2019 | 15.85 | 15.95 | 15.63 | 15.89 | 1,688,106 | +0.12(+0.74%) |
Jul 11, 2019 | 15.72 | 15.87 | 15.33 | 15.78 | 2,834,157 | +0.09(+0.58%) |
Jul 10, 2019 | 15.89 | 16.05 | 15.33 | 15.69 | 2,141,640 | -0.18(-1.14%) |
Jul 09, 2019 | 15.95 | 15.97 | 15.62 | 15.87 | 1,934,589 | -0.28(-1.73%) |
Jul 08, 2019 | 16.32 | 16.41 | 15.97 | 16.15 | 1,202,676 | -0.22(-1.32%) |
Jul 05, 2019 | 16.27 | 16.44 | 16.18 | 16.36 | 840,337 | +0.05(+0.28%) |
Jul 03, 2019 | 16.34 | 16.48 | 16.24 | 16.32 | 854,424 | -0.02(-0.11%) |
Jul 02, 2019 | 16.57 | 16.64 | 16.16 | 16.34 | 1,315,022 | -0.19(-1.15%) |
Jul 01, 2019 | 17.16 | 17.16 | 16.49 | 16.53 | 1,175,199 | -0.52(-3.07%) |
Jun 28, 2019 | 17.18 | 17.35 | 16.91 | 17.05 | 2,722,999 | +0.08(+0.48%) |
Jun 27, 2019 | 16.63 | 17.02 | 16.54 | 16.97 | 1,377,058 | +0.38(+2.28%) |
Jun 26, 2019 | 16.99 | 17.07 | 16.51 | 16.59 | 1,390,281 | -0.38(-2.23%) |
Jun 25, 2019 | 16.88 | 17.14 | 16.61 | 16.97 | 1,699,331 | +0.11(+0.64%) |
Jun 24, 2019 | 16.92 | 17.05 | 16.74 | 16.86 | 1,057,144 | -0.04(-0.21%) |
Jun 21, 2019 | 16.53 | 16.96 | 16.46 | 16.89 | 1,947,772 | +0.33(+2.01%) |
Jun 20, 2019 | 16.46 | 16.70 | 16.28 | 16.56 | 1,357,565 | +0.08(+0.49%) |
Jun 19, 2019 | 17.08 | 17.26 | 16.27 | 16.48 | 1,920,731 | -0.70(-4.09%) |
Jun 18, 2019 | 17.81 | 17.89 | 17.15 | 17.18 | 1,421,872 | -0.56(-3.15%) |
Jun 17, 2019 | 17.95 | 17.99 | 17.65 | 17.74 | 2,058,449 | -0.21(-1.15%) |
Jun 14, 2019 | 17.96 | 18.18 | 17.88 | 17.95 | 1,169,550 | +0.05(+0.30%) |
Jun 13, 2019 | 17.92 | 18.30 | 17.81 | 17.90 | 2,131,057 | +0.03(+0.15%) |
Jun 12, 2019 | 17.19 | 17.90 | 17.17 | 17.87 | 2,549,599 | +0.68(+3.93%) |
Jun 11, 2019 | 17.16 | 17.30 | 17.01 | 17.19 | 1,504,934 | +0.10(+0.58%) |
Jun 10, 2019 | 17.11 | 17.38 | 16.96 | 17.09 | 1,249,197 | +0.04(+0.21%) |
Jun 07, 2019 | 17.11 | 17.35 | 16.99 | 17.06 | 1,255,292 | -0.01(-0.05%) |
Jun 06, 2019 | 17.14 | 17.18 | 16.99 | 17.07 | 1,388,777 | -0.11(-0.63%) |
Jun 05, 2019 | 17.45 | 17.63 | 17.08 | 17.17 | 2,398,584 | -0.27(-1.55%) |
Jun 04, 2019 | 17.27 | 17.79 | 17.27 | 17.44 | 2,578,880 | +0.29(+1.68%) |