Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.64 | 15.73 | 15.57 | 15.63 | 6,305,947 | +0.07(+0.42%) |
Aug 29, 2019 | 15.55 | 15.61 | 15.48 | 15.57 | 6,972,458 | +0.14(+0.94%) |
Aug 28, 2019 | 15.42 | 15.55 | 15.36 | 15.42 | 8,902,997 | +0.05(+0.33%) |
Aug 27, 2019 | 15.38 | 15.49 | 15.31 | 15.37 | 5,173,525 | +0.00(+0.03%) |
Aug 26, 2019 | 15.38 | 15.45 | 15.32 | 15.36 | 5,881,617 | +0.13(+0.86%) |
Aug 23, 2019 | 15.50 | 15.60 | 15.18 | 15.23 | 8,471,222 | -0.36(-2.34%) |
Aug 22, 2019 | 15.79 | 15.87 | 15.57 | 15.60 | 11,774,033 | -0.21(-1.36%) |
Aug 21, 2019 | 15.64 | 15.89 | 15.64 | 15.81 | 6,425,822 | +0.24(+1.56%) |
Aug 20, 2019 | 15.69 | 15.78 | 15.53 | 15.57 | 6,526,047 | -0.18(-1.13%) |
Aug 19, 2019 | 15.82 | 15.91 | 15.74 | 15.75 | 9,027,452 | +0.04(+0.27%) |
Aug 16, 2019 | 15.57 | 15.72 | 15.51 | 15.71 | 5,216,781 | +0.25(+1.63%) |
Aug 15, 2019 | 15.28 | 15.53 | 15.23 | 15.45 | 4,490,212 | +0.15(+0.98%) |
Aug 14, 2019 | 15.57 | 15.76 | 15.25 | 15.30 | 4,935,299 | -0.15(-0.96%) |
Aug 13, 2019 | 15.08 | 15.49 | 15.05 | 15.45 | 6,755,274 | +0.30(+1.99%) |
Aug 12, 2019 | 15.24 | 15.27 | 15.09 | 15.15 | 4,247,965 | -0.05(-0.33%) |
Aug 09, 2019 | 15.25 | 15.35 | 15.14 | 15.20 | 5,605,976 | -0.06(-0.38%) |
Aug 08, 2019 | 15.15 | 15.31 | 14.98 | 15.26 | 7,283,782 | +0.19(+1.25%) |
Aug 07, 2019 | 14.64 | 15.12 | 14.49 | 15.07 | 10,248,366 | +0.34(+2.32%) |
Aug 06, 2019 | 14.86 | 14.98 | 14.60 | 14.73 | 9,925,237 | -0.08(-0.52%) |
Aug 05, 2019 | 14.88 | 14.94 | 14.65 | 14.81 | 12,121,014 | -0.26(-1.70%) |
Aug 02, 2019 | 15.16 | 15.29 | 15.01 | 15.06 | 6,245,000 | -0.06(-0.42%) |
Aug 01, 2019 | 15.00 | 15.23 | 14.76 | 15.12 | 7,746,344 | +0.11(+0.75%) |
Jul 31, 2019 | 15.08 | 15.21 | 14.92 | 15.01 | 5,280,260 | +0.03(+0.18%) |
Jul 30, 2019 | 15.03 | 15.07 | 14.90 | 14.98 | 6,024,591 | -0.02(-0.15%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.98 | 15.01 | 7,811,219 | -0.10(-0.65%) |
Jul 26, 2019 | 15.17 | 15.29 | 15.07 | 15.11 | 7,460,770 | +0.02(+0.12%) |
Jul 25, 2019 | 15.78 | 15.78 | 15.03 | 15.09 | 13,137,817 | -0.64(-4.09%) |
Jul 24, 2019 | 15.92 | 15.93 | 15.69 | 15.73 | 3,606,027 | -0.19(-1.21%) |
Jul 23, 2019 | 16.10 | 16.10 | 15.92 | 15.92 | 3,900,323 | -0.14(-0.87%) |
Jul 22, 2019 | 16.10 | 16.16 | 16.04 | 16.06 | 5,320,792 | -0.04(-0.28%) |
Jul 19, 2019 | 16.25 | 16.29 | 16.10 | 16.11 | 3,175,993 | -0.21(-1.27%) |
Jul 18, 2019 | 16.23 | 16.35 | 16.13 | 16.32 | 5,265,375 | +0.08(+0.50%) |
Jul 17, 2019 | 16.23 | 16.30 | 16.18 | 16.23 | 5,409,537 | +0.07(+0.45%) |
Jul 16, 2019 | 16.28 | 16.29 | 16.06 | 16.16 | 4,637,864 | -0.16(-0.99%) |
Jul 15, 2019 | 16.44 | 16.48 | 16.26 | 16.32 | 3,132,531 | -0.09(-0.55%) |
Jul 12, 2019 | 16.63 | 16.63 | 16.37 | 16.41 | 3,946,914 | -0.17(-1.03%) |
Jul 11, 2019 | 16.48 | 16.63 | 16.47 | 16.59 | 4,650,720 | +0.06(+0.38%) |
Jul 10, 2019 | 16.50 | 16.59 | 16.48 | 16.52 | 4,396,587 | +0.09(+0.52%) |
Jul 09, 2019 | 16.10 | 16.46 | 16.09 | 16.44 | 4,844,542 | +0.26(+1.61%) |
Jul 08, 2019 | 16.32 | 16.35 | 16.17 | 16.18 | 4,696,775 | -0.18(-1.13%) |
Jul 05, 2019 | 16.33 | 16.37 | 16.21 | 16.36 | 4,448,258 | +0.06(+0.39%) |
Jul 03, 2019 | 16.17 | 16.31 | 16.15 | 16.30 | 3,317,899 | +0.13(+0.81%) |
Jul 02, 2019 | 16.21 | 16.31 | 16.12 | 16.17 | 6,313,420 | -0.09(-0.58%) |
Jul 01, 2019 | 16.33 | 16.40 | 16.21 | 16.26 | 6,722,713 | +0.04(+0.25%) |
Jun 28, 2019 | 16.00 | 16.23 | 15.98 | 16.22 | 9,305,555 | +0.24(+1.52%) |
Jun 27, 2019 | 15.77 | 16.01 | 15.71 | 15.98 | 8,726,018 | +0.22(+1.37%) |
Jun 26, 2019 | 15.73 | 15.81 | 15.60 | 15.76 | 4,424,704 | +0.10(+0.63%) |
Jun 25, 2019 | 15.78 | 15.81 | 15.66 | 15.66 | 4,213,488 | -0.12(-0.77%) |
Jun 24, 2019 | 15.83 | 15.90 | 15.76 | 15.79 | 3,724,597 | -0.02(-0.14%) |
Jun 21, 2019 | 15.88 | 15.96 | 15.79 | 15.81 | 8,576,004 | -0.12(-0.73%) |
Jun 20, 2019 | 15.92 | 16.01 | 15.83 | 15.92 | 7,292,199 | +0.22(+1.43%) |
Jun 19, 2019 | 15.60 | 15.74 | 15.56 | 15.70 | 5,229,756 | +0.15(+0.95%) |
Jun 18, 2019 | 15.47 | 15.61 | 15.42 | 15.55 | 7,845,590 | +0.16(+1.02%) |
Jun 17, 2019 | 15.44 | 15.54 | 15.33 | 15.39 | 5,446,627 | -0.11(-0.70%) |
Jun 14, 2019 | 15.35 | 15.56 | 15.33 | 15.50 | 6,998,573 | +0.08(+0.50%) |
Jun 13, 2019 | 15.41 | 15.49 | 15.35 | 15.43 | 8,083,190 | +0.06(+0.38%) |
Jun 12, 2019 | 15.56 | 15.61 | 15.30 | 15.37 | 14,959,703 | -0.27(-1.70%) |
Jun 11, 2019 | 15.96 | 15.96 | 15.63 | 15.63 | 15,326,634 | -0.28(-1.78%) |
Jun 10, 2019 | 16.10 | 16.13 | 15.81 | 15.92 | 8,785,786 | -0.05(-0.31%) |
Jun 07, 2019 | 16.00 | 16.06 | 15.95 | 15.96 | 7,006,135 | +0.04(+0.25%) |
Jun 06, 2019 | 16.05 | 16.08 | 15.86 | 15.92 | 9,027,378 | -0.07(-0.42%) |
Jun 05, 2019 | 16.14 | 16.15 | 15.97 | 15.99 | 8,017,728 | -0.07(-0.45%) |
Jun 04, 2019 | 15.90 | 16.09 | 15.83 | 16.06 | 13,552,346 | +0.22(+1.42%) |