Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.31 | 15.34 | 15.15 | 15.17 | 125,388 | -0.14(-0.93%) |
Aug 29, 2019 | 15.31 | 15.32 | 15.30 | 15.31 | 1,872 | -0.08(-0.51%) |
Aug 28, 2019 | 15.40 | 15.40 | 15.37 | 15.39 | 1,979 | +0.07(+0.48%) |
Aug 27, 2019 | 15.30 | 15.32 | 15.27 | 15.32 | 2,052 | +0.05(+0.36%) |
Aug 26, 2019 | 15.28 | 15.28 | 15.25 | 15.26 | 2,589 | -0.11(-0.72%) |
Aug 25, 2019 | 15.34 | 15.44 | 15.32 | 15.37 | 1,593 | +0.14(+0.92%) |
Aug 23, 2019 | 15.24 | 15.29 | 15.08 | 15.23 | 145,956 | +0.00(+0.02%) |
Aug 22, 2019 | 15.24 | 15.24 | 15.23 | 15.23 | 2,136 | +0.05(+0.30%) |
Aug 21, 2019 | 15.17 | 15.19 | 15.16 | 15.19 | 1,762 | -0.16(-1.06%) |
Aug 20, 2019 | 15.35 | 15.36 | 15.31 | 15.35 | 2,352 | -0.08(-0.54%) |
Aug 19, 2019 | 15.46 | 15.46 | 15.41 | 15.43 | 3,848 | +0.14(+0.94%) |
Aug 18, 2019 | 15.29 | 15.31 | 15.28 | 15.29 | 1,529 | -0.00(-0.03%) |
Aug 16, 2019 | 15.26 | 15.31 | 15.15 | 15.29 | 171,009 | +0.02(+0.16%) |
Aug 15, 2019 | 15.26 | 15.27 | 15.22 | 15.27 | 2,214 | -0.14(-0.92%) |
Aug 14, 2019 | 15.41 | 15.42 | 15.38 | 15.41 | 2,588 | +0.29(+1.92%) |
Aug 13, 2019 | 15.12 | 15.14 | 15.10 | 15.12 | 2,512 | -0.17(-1.11%) |
Aug 12, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 3,369 | +0.04(+0.27%) |
Aug 11, 2019 | 15.27 | 15.27 | 15.24 | 15.25 | 432 | +0.01(+0.05%) |
Aug 09, 2019 | 15.01 | 15.29 | 14.99 | 15.24 | 142,881 | +0.20(+1.34%) |
Aug 08, 2019 | 15.01 | 15.06 | 14.99 | 15.04 | 2,616 | -0.01(-0.04%) |
Aug 07, 2019 | 15.05 | 15.06 | 15.03 | 15.04 | 3,220 | +0.12(+0.83%) |
Aug 06, 2019 | 14.92 | 14.95 | 14.91 | 14.92 | 2,393 | -0.03(-0.17%) |
Aug 05, 2019 | 14.91 | 14.98 | 14.91 | 14.95 | 8,528 | +0.20(+1.33%) |
Aug 04, 2019 | 14.77 | 14.77 | 14.73 | 14.75 | 893 | -0.02(-0.14%) |
Aug 02, 2019 | 14.66 | 14.79 | 14.57 | 14.77 | 176,664 | +0.17(+1.14%) |
Aug 01, 2019 | 14.66 | 14.68 | 14.59 | 14.60 | 5,599 | +0.28(+1.93%) |
Jul 31, 2019 | 14.33 | 14.35 | 14.29 | 14.33 | 5,294 | +0.13(+0.94%) |
Jul 30, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 2,124 | +0.03(+0.23%) |
Jul 29, 2019 | 14.15 | 14.16 | 14.14 | 14.16 | 3,008 | -0.08(-0.59%) |
Jul 28, 2019 | 14.28 | 14.28 | 14.24 | 14.25 | 1,981 | -0.03(-0.24%) |
Jul 26, 2019 | 14.08 | 14.31 | 14.06 | 14.28 | 129,119 | +0.20(+1.44%) |
Jul 25, 2019 | 14.08 | 14.09 | 14.06 | 14.08 | 4,954 | +0.20(+1.46%) |
Jul 24, 2019 | 13.87 | 13.88 | 13.86 | 13.87 | 4,870 | -0.05(-0.35%) |
Jul 23, 2019 | 13.91 | 13.93 | 13.90 | 13.92 | 3,094 | +0.07(+0.50%) |
Jul 22, 2019 | 13.85 | 13.86 | 13.84 | 13.85 | 2,698 | -0.06(-0.42%) |
Jul 21, 2019 | 13.92 | 13.93 | 13.91 | 13.91 | 1,055 | -0.01(-0.06%) |
Jul 19, 2019 | 13.83 | 13.96 | 13.81 | 13.92 | 126,428 | +0.07(+0.50%) |
Jul 18, 2019 | 13.83 | 13.87 | 13.81 | 13.85 | 3,535 | -0.15(-1.04%) |
Jul 17, 2019 | 14.01 | 14.02 | 13.99 | 14.00 | 3,380 | +0.06(+0.40%) |
Jul 16, 2019 | 13.93 | 13.96 | 13.93 | 13.94 | 11,043 | +0.04(+0.28%) |
Jul 15, 2019 | 13.94 | 13.94 | 13.88 | 13.90 | 4,248 | -0.06(-0.46%) |
Jul 14, 2019 | 13.96 | 13.97 | 13.95 | 13.97 | 493 | +0.02(+0.17%) |
Jul 12, 2019 | 13.97 | 14.04 | 13.89 | 13.94 | 157,254 | -0.01(-0.09%) |
Jul 11, 2019 | 13.97 | 13.97 | 13.91 | 13.96 | 10,899 | -0.03(-0.18%) |
Jul 10, 2019 | 13.99 | 13.99 | 13.97 | 13.98 | 6,229 | -0.20(-1.40%) |
Jul 09, 2019 | 14.17 | 14.19 | 14.15 | 14.18 | 6,007 | +0.00(+0.01%) |
Jul 08, 2019 | 14.17 | 14.19 | 14.15 | 14.18 | 5,094 | -0.02(-0.12%) |
Jul 07, 2019 | 14.19 | 14.20 | 14.16 | 14.20 | 14,960 | +0.03(+0.23%) |
Jul 05, 2019 | 14.03 | 14.28 | 14.01 | 14.16 | 143,087 | +0.11(+0.77%) |
Jul 04, 2019 | 14.03 | 14.07 | 14.01 | 14.05 | 20,069 | -0.01(-0.04%) |
Jul 03, 2019 | 14.07 | 14.08 | 14.04 | 14.06 | 3,313 | -0.02(-0.15%) |
Jul 02, 2019 | 14.11 | 14.15 | 14.07 | 14.08 | 9,084 | -0.06(-0.40%) |
Jul 01, 2019 | 14.12 | 14.14 | 14.12 | 14.14 | 6,567 | +0.06(+0.43%) |
Jun 30, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 1,866 | +0.01(+0.06%) |
Jun 28, 2019 | 14.16 | 14.19 | 14.07 | 14.07 | 142,317 | -0.09(-0.64%) |
Jun 27, 2019 | 14.16 | 14.17 | 14.13 | 14.16 | 2,906 | -0.06(-0.40%) |
Jun 26, 2019 | 14.23 | 14.23 | 14.20 | 14.22 | 7,929 | -0.11(-0.77%) |
Jun 25, 2019 | 14.36 | 14.36 | 14.27 | 14.33 | 2,325 | -0.04(-0.27%) |
Jun 24, 2019 | 14.35 | 14.37 | 14.34 | 14.37 | 12,301 | +0.06(+0.40%) |
Jun 23, 2019 | 14.32 | 14.35 | 14.30 | 14.31 | 2,574 | -0.02(-0.11%) |
Jun 21, 2019 | 14.32 | 14.44 | 14.30 | 14.32 | 252,520 | -0.01(-0.10%) |
Jun 20, 2019 | 14.32 | 14.36 | 14.32 | 14.34 | 18,616 | +0.02(+0.17%) |
Jun 19, 2019 | 14.33 | 14.33 | 14.29 | 14.31 | 3,591 | -0.21(-1.42%) |
Jun 18, 2019 | 14.52 | 14.53 | 14.49 | 14.52 | 5,442 | -0.30(-2.00%) |
Jun 17, 2019 | 14.81 | 14.84 | 14.80 | 14.82 | 4,545 | +0.02(+0.17%) |
Jun 16, 2019 | 14.80 | 14.81 | 14.79 | 14.79 | 1,601 | -0.01(-0.10%) |
Jun 14, 2019 | 14.88 | 14.88 | 14.75 | 14.81 | 241,072 | -0.04(-0.28%) |
Jun 13, 2019 | 14.88 | 14.88 | 14.85 | 14.85 | 28,661 | -0.03(-0.19%) |
Jun 12, 2019 | 14.84 | 14.89 | 14.84 | 14.87 | 10,438 | +0.20(+1.36%) |
Jun 11, 2019 | 14.68 | 14.69 | 14.65 | 14.68 | 38,541 | -0.14(-0.97%) |
Jun 10, 2019 | 14.83 | 14.83 | 14.80 | 14.82 | 4,747 | -0.08(-0.54%) |
Jun 09, 2019 | 14.91 | 14.95 | 14.88 | 14.90 | 2,057 | -0.06(-0.38%) |
Jun 07, 2019 | 14.99 | 15.17 | 14.89 | 14.96 | 306,900 | -0.05(-0.33%) |
Jun 06, 2019 | 14.99 | 15.03 | 14.96 | 15.01 | 38,887 | +0.16(+1.09%) |
Jun 05, 2019 | 14.86 | 14.89 | 14.84 | 14.84 | 15,813 | +0.21(+1.44%) |
Jun 04, 2019 | 14.65 | 14.71 | 14.62 | 14.63 | 12,036 | +0.18(+1.25%) |
Jun 03, 2019 | 14.48 | 14.48 | 14.44 | 14.45 | 8,269 | -0.14(-0.99%) |