Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.35 | 15.42 | 14.73 | 14.88 | 90,525 | -0.40(-2.62%) |
Aug 29, 2019 | 15.21 | 15.31 | 15.15 | 15.28 | 38,691 | +0.20(+1.36%) |
Aug 28, 2019 | 15.04 | 15.28 | 15.03 | 15.07 | 92,470 | -0.04(-0.29%) |
Aug 27, 2019 | 15.37 | 15.52 | 15.02 | 15.12 | 90,436 | -0.26(-1.68%) |
Aug 26, 2019 | 15.37 | 15.51 | 15.34 | 15.38 | 42,991 | +0.04(+0.29%) |
Aug 23, 2019 | 15.35 | 15.45 | 15.17 | 15.33 | 115,490 | -0.09(-0.58%) |
Aug 22, 2019 | 15.33 | 15.48 | 15.18 | 15.42 | 51,672 | +0.12(+0.81%) |
Aug 21, 2019 | 15.16 | 15.42 | 15.06 | 15.30 | 91,039 | +0.24(+1.59%) |
Aug 20, 2019 | 15.05 | 15.22 | 14.84 | 15.06 | 52,080 | -0.03(-0.18%) |
Aug 19, 2019 | 15.14 | 15.45 | 14.98 | 15.08 | 203,755 | +0.12(+0.77%) |
Aug 16, 2019 | 15.14 | 15.24 | 14.85 | 14.97 | 194,770 | -0.09(-0.59%) |
Aug 15, 2019 | 15.12 | 15.21 | 14.84 | 15.06 | 177,747 | +0.16(+1.07%) |
Aug 14, 2019 | 15.59 | 15.59 | 14.70 | 14.89 | 186,163 | -0.78(-5.01%) |
Aug 13, 2019 | 15.17 | 15.71 | 14.90 | 15.68 | 127,378 | +0.63(+4.16%) |
Aug 12, 2019 | 15.01 | 15.21 | 14.92 | 15.05 | 90,514 | -0.06(-0.41%) |
Aug 09, 2019 | 15.43 | 15.45 | 15.07 | 15.12 | 70,984 | -0.28(-1.83%) |
Aug 08, 2019 | 15.21 | 15.52 | 15.21 | 15.40 | 72,149 | +0.27(+1.81%) |
Aug 07, 2019 | 15.01 | 15.20 | 14.80 | 15.12 | 76,767 | +0.08(+0.53%) |
Aug 06, 2019 | 14.82 | 15.19 | 14.82 | 15.04 | 58,683 | +0.20(+1.37%) |
Aug 05, 2019 | 14.82 | 14.99 | 14.59 | 14.84 | 125,159 | -0.04(-0.24%) |
Aug 02, 2019 | 14.88 | 15.06 | 14.67 | 14.88 | 118,836 | -0.01(-0.06%) |
Aug 01, 2019 | 14.60 | 15.01 | 14.47 | 14.89 | 154,175 | +0.22(+1.50%) |
Jul 31, 2019 | 14.58 | 15.15 | 14.42 | 14.67 | 129,169 | +0.09(+0.61%) |
Jul 30, 2019 | 14.78 | 14.84 | 14.36 | 14.58 | 130,729 | -0.26(-1.78%) |
Jul 29, 2019 | 14.91 | 15.10 | 14.76 | 14.84 | 135,292 | -0.09(-0.59%) |
Jul 26, 2019 | 15.19 | 15.19 | 14.73 | 14.93 | 87,653 | -0.24(-1.57%) |
Jul 25, 2019 | 14.78 | 15.72 | 14.60 | 15.17 | 75,352 | -0.45(-2.88%) |
Jul 24, 2019 | 15.49 | 15.66 | 15.43 | 15.62 | 57,176 | +0.12(+0.80%) |
Jul 23, 2019 | 15.12 | 15.52 | 15.12 | 15.49 | 103,214 | +0.41(+2.75%) |
Jul 22, 2019 | 15.33 | 15.36 | 15.05 | 15.08 | 85,877 | -0.23(-1.50%) |
Jul 19, 2019 | 15.35 | 15.47 | 15.26 | 15.31 | 101,260 | -0.12(-0.80%) |
Jul 18, 2019 | 15.59 | 15.67 | 15.29 | 15.43 | 146,150 | -0.24(-1.52%) |
Jul 17, 2019 | 15.79 | 15.91 | 15.59 | 15.67 | 90,533 | -0.53(-3.27%) |
Jul 16, 2019 | 16.06 | 16.38 | 15.96 | 16.20 | 130,237 | +0.21(+1.32%) |
Jul 15, 2019 | 16.63 | 16.76 | 15.70 | 15.99 | 213,004 | -0.68(-4.07%) |
Jul 12, 2019 | 17.04 | 17.04 | 16.31 | 16.67 | 354,922 | -0.31(-1.82%) |
Jul 11, 2019 | 17.34 | 17.64 | 16.74 | 16.98 | 415,885 | -0.13(-0.77%) |
Jul 10, 2019 | 16.39 | 17.40 | 16.19 | 17.11 | 205,599 | +1.08(+6.77%) |
Jul 09, 2019 | 15.75 | 16.06 | 15.46 | 16.02 | 97,110 | +0.33(+2.08%) |
Jul 08, 2019 | 15.68 | 15.79 | 15.49 | 15.70 | 66,130 | +0.02(+0.11%) |
Jul 05, 2019 | 15.54 | 15.73 | 15.41 | 15.68 | 27,781 | -0.04(-0.28%) |
Jul 03, 2019 | 15.65 | 15.72 | 15.46 | 15.72 | 50,686 | +0.11(+0.73%) |
Jul 02, 2019 | 15.26 | 15.74 | 15.26 | 15.61 | 123,159 | +0.29(+1.90%) |
Jul 01, 2019 | 15.54 | 15.71 | 15.06 | 15.32 | 68,122 | -0.11(-0.74%) |
Jun 28, 2019 | 14.65 | 15.51 | 14.65 | 15.43 | 247,084 | +0.76(+5.17%) |
Jun 27, 2019 | 14.60 | 14.84 | 14.60 | 14.67 | 49,186 | +0.12(+0.85%) |
Jun 26, 2019 | 14.58 | 14.89 | 14.44 | 14.55 | 123,498 | -0.07(-0.48%) |
Jun 25, 2019 | 14.24 | 14.72 | 14.24 | 14.62 | 246,922 | +0.41(+2.85%) |
Jun 24, 2019 | 14.20 | 14.37 | 14.00 | 14.22 | 36,612 | +0.05(+0.37%) |
Jun 21, 2019 | 14.32 | 14.32 | 14.12 | 14.16 | 110,558 | -0.16(-1.11%) |
Jun 20, 2019 | 14.35 | 14.63 | 14.30 | 14.32 | 50,623 | +0.11(+0.74%) |
Jun 19, 2019 | 14.00 | 14.26 | 13.93 | 14.22 | 55,606 | +0.37(+2.68%) |
Jun 18, 2019 | 13.58 | 13.91 | 13.58 | 13.85 | 93,904 | +0.35(+2.61%) |
Jun 17, 2019 | 13.44 | 13.52 | 13.34 | 13.49 | 49,176 | +0.12(+0.92%) |
Jun 14, 2019 | 13.72 | 13.72 | 13.36 | 13.37 | 28,461 | -0.26(-1.94%) |
Jun 13, 2019 | 13.72 | 13.78 | 13.57 | 13.63 | 55,379 | -0.02(-0.13%) |
Jun 12, 2019 | 13.38 | 13.74 | 13.37 | 13.65 | 57,728 | +0.22(+1.64%) |
Jun 11, 2019 | 13.18 | 13.48 | 13.18 | 13.43 | 53,191 | +0.20(+1.53%) |
Jun 10, 2019 | 13.25 | 13.30 | 13.11 | 13.23 | 40,935 | +0.02(+0.13%) |
Jun 07, 2019 | 13.28 | 13.33 | 13.09 | 13.21 | 58,397 | +0.07(+0.54%) |
Jun 06, 2019 | 13.32 | 13.32 | 12.89 | 13.14 | 59,609 | +0.13(+1.02%) |
Jun 05, 2019 | 13.18 | 13.19 | 12.88 | 13.01 | 89,671 | -0.10(-0.74%) |
Jun 04, 2019 | 12.83 | 13.14 | 12.68 | 13.10 | 81,964 | +0.53(+4.21%) |