Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.53 | 14.65 | 14.29 | 14.40 | 82,000 | -0.05(-0.35%) |
Aug 29, 2019 | 14.59 | 14.67 | 14.43 | 14.45 | 162,442 | +0.05(+0.35%) |
Aug 28, 2019 | 14.42 | 14.49 | 14.22 | 14.40 | 81,606 | -0.05(-0.35%) |
Aug 27, 2019 | 14.97 | 15.00 | 14.41 | 14.45 | 137,359 | -0.42(-2.82%) |
Aug 26, 2019 | 14.40 | 14.89 | 14.33 | 14.87 | 102,068 | +0.60(+4.20%) |
Aug 23, 2019 | 14.58 | 14.71 | 14.22 | 14.27 | 89,500 | -0.34(-2.33%) |
Aug 22, 2019 | 14.80 | 14.87 | 14.60 | 14.61 | 37,854 | -0.10(-0.68%) |
Aug 21, 2019 | 14.68 | 14.86 | 14.47 | 14.71 | 45,353 | +0.17(+1.17%) |
Aug 20, 2019 | 14.59 | 14.64 | 14.46 | 14.54 | 43,284 | -0.16(-1.09%) |
Aug 19, 2019 | 14.90 | 14.99 | 14.62 | 14.70 | 107,946 | -0.04(-0.27%) |
Aug 16, 2019 | 14.24 | 14.78 | 14.24 | 14.74 | 97,600 | +0.44(+3.08%) |
Aug 15, 2019 | 14.04 | 14.40 | 13.97 | 14.30 | 64,773 | +0.43(+3.10%) |
Aug 14, 2019 | 14.04 | 14.04 | 13.81 | 13.87 | 68,609 | -0.35(-2.46%) |
Aug 13, 2019 | 14.20 | 14.54 | 13.91 | 14.22 | 101,179 | -0.13(-0.91%) |
Aug 12, 2019 | 14.35 | 14.45 | 14.20 | 14.35 | 59,806 | -0.05(-0.35%) |
Aug 09, 2019 | 14.47 | 14.56 | 14.17 | 14.40 | 86,400 | -0.07(-0.48%) |
Aug 08, 2019 | 14.68 | 15.00 | 13.99 | 14.47 | 135,040 | +1.24(+9.37%) |
Aug 07, 2019 | 13.25 | 13.38 | 13.11 | 13.23 | 103,102 | -0.14(-1.05%) |
Aug 06, 2019 | 13.56 | 13.77 | 13.25 | 13.37 | 107,930 | -0.09(-0.67%) |
Aug 05, 2019 | 13.90 | 13.98 | 13.37 | 13.46 | 113,888 | -0.64(-4.54%) |
Aug 02, 2019 | 14.09 | 14.24 | 13.91 | 14.10 | 141,200 | -0.07(-0.49%) |
Aug 01, 2019 | 14.36 | 14.49 | 14.17 | 14.17 | 74,458 | -0.08(-0.56%) |
Jul 31, 2019 | 14.34 | 14.61 | 14.20 | 14.25 | 111,000 | -0.06(-0.42%) |
Jul 30, 2019 | 14.15 | 14.35 | 14.08 | 14.31 | 61,656 | +0.07(+0.49%) |
Jul 29, 2019 | 14.30 | 14.34 | 14.16 | 14.24 | 47,236 | -0.06(-0.42%) |
Jul 26, 2019 | 14.30 | 14.36 | 14.15 | 14.30 | 47,800 | +0.05(+0.35%) |
Jul 25, 2019 | 14.60 | 14.72 | 14.22 | 14.25 | 55,133 | -0.35(-2.40%) |
Jul 24, 2019 | 14.18 | 14.63 | 14.18 | 14.60 | 89,418 | +0.37(+2.60%) |
Jul 23, 2019 | 14.20 | 14.36 | 14.15 | 14.23 | 92,839 | +0.06(+0.42%) |
Jul 22, 2019 | 14.10 | 14.36 | 14.06 | 14.17 | 65,946 | +0.06(+0.43%) |
Jul 19, 2019 | 14.24 | 14.50 | 14.09 | 14.11 | 94,600 | -0.15(-1.05%) |
Jul 18, 2019 | 14.26 | 14.34 | 14.09 | 14.26 | 75,527 | -0.05(-0.35%) |
Jul 17, 2019 | 14.24 | 14.48 | 14.24 | 14.31 | 72,566 | +0.04(+0.28%) |
Jul 16, 2019 | 14.20 | 14.57 | 14.19 | 14.27 | 80,983 | +0.13(+0.92%) |
Jul 15, 2019 | 14.29 | 14.32 | 13.95 | 14.14 | 69,121 | -0.15(-1.05%) |
Jul 12, 2019 | 14.40 | 14.42 | 14.12 | 14.29 | 100,200 | -0.04(-0.28%) |
Jul 11, 2019 | 14.64 | 14.64 | 14.07 | 14.33 | 79,589 | -0.25(-1.71%) |
Jul 10, 2019 | 14.58 | 14.66 | 14.39 | 14.58 | 82,282 | +0.08(+0.55%) |
Jul 09, 2019 | 14.55 | 14.77 | 14.45 | 14.50 | 77,530 | -0.29(-1.96%) |
Jul 08, 2019 | 14.68 | 14.80 | 14.50 | 14.79 | 61,422 | +0.12(+0.82%) |
Jul 05, 2019 | 14.61 | 14.77 | 14.43 | 14.67 | 70,600 | +0.02(+0.14%) |
Jul 03, 2019 | 14.51 | 14.81 | 14.47 | 14.65 | 57,800 | +0.16(+1.10%) |
Jul 02, 2019 | 14.74 | 14.76 | 14.34 | 14.49 | 73,349 | -0.26(-1.76%) |
Jul 01, 2019 | 14.97 | 14.98 | 14.66 | 14.75 | 154,842 | +0.02(+0.14%) |
Jun 28, 2019 | 14.62 | 15.00 | 14.60 | 14.73 | 463,700 | +0.17(+1.17%) |
Jun 27, 2019 | 14.36 | 14.66 | 14.31 | 14.56 | 393,068 | +0.21(+1.46%) |
Jun 26, 2019 | 14.34 | 14.70 | 14.30 | 14.35 | 127,327 | +0.09(+0.63%) |
Jun 25, 2019 | 14.32 | 14.47 | 14.22 | 14.26 | 97,092 | -0.07(-0.49%) |
Jun 24, 2019 | 14.34 | 14.54 | 14.16 | 14.33 | 98,104 | -0.02(-0.14%) |
Jun 21, 2019 | 14.41 | 14.57 | 14.18 | 14.35 | 117,000 | -0.11(-0.76%) |
Jun 20, 2019 | 14.55 | 14.89 | 14.45 | 14.46 | 110,075 | +0.08(+0.56%) |
Jun 19, 2019 | 14.18 | 14.43 | 14.09 | 14.38 | 217,854 | +0.19(+1.34%) |
Jun 18, 2019 | 14.17 | 14.46 | 14.15 | 14.19 | 81,987 | +0.09(+0.64%) |
Jun 17, 2019 | 14.26 | 14.35 | 14.04 | 14.10 | 70,497 | -0.17(-1.19%) |
Jun 14, 2019 | 14.26 | 14.42 | 14.26 | 14.27 | 48,100 | -0.04(-0.28%) |
Jun 13, 2019 | 13.96 | 14.33 | 13.95 | 14.31 | 93,347 | +0.41(+2.95%) |
Jun 12, 2019 | 13.64 | 13.92 | 13.63 | 13.90 | 100,596 | +0.14(+1.02%) |
Jun 11, 2019 | 14.05 | 14.09 | 13.64 | 13.76 | 100,241 | -0.16(-1.15%) |
Jun 10, 2019 | 14.22 | 14.25 | 13.90 | 13.92 | 116,269 | -0.21(-1.49%) |
Jun 07, 2019 | 14.18 | 14.33 | 14.09 | 14.13 | 146,800 | -0.11(-0.77%) |
Jun 06, 2019 | 14.65 | 14.65 | 14.21 | 14.24 | 109,550 | -0.40(-2.73%) |
Jun 05, 2019 | 14.71 | 14.79 | 14.54 | 14.64 | 95,202 | -0.06(-0.41%) |
Jun 04, 2019 | 14.68 | 14.71 | 14.54 | 14.70 | 92,375 | +0.19(+1.31%) |