Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.95 | 14.97 | 14.66 | 14.79 | 140,581 | -0.09(-0.58%) |
Aug 29, 2019 | 15.04 | 15.27 | 14.87 | 14.88 | 177,120 | -0.05(-0.35%) |
Aug 28, 2019 | 14.62 | 14.97 | 14.53 | 14.93 | 247,517 | +0.27(+1.82%) |
Aug 27, 2019 | 15.07 | 15.07 | 14.64 | 14.66 | 223,129 | -0.34(-2.24%) |
Aug 26, 2019 | 15.36 | 15.37 | 14.90 | 15.00 | 260,698 | -0.25(-1.64%) |
Aug 23, 2019 | 15.48 | 15.60 | 15.24 | 15.25 | 348,024 | -0.34(-2.15%) |
Aug 22, 2019 | 15.38 | 15.66 | 15.31 | 15.58 | 150,105 | +0.15(+1.00%) |
Aug 21, 2019 | 15.63 | 15.77 | 15.41 | 15.43 | 274,988 | +0.06(+0.39%) |
Aug 20, 2019 | 15.46 | 15.56 | 15.24 | 15.37 | 314,339 | -0.15(-0.94%) |
Aug 19, 2019 | 15.55 | 15.83 | 15.47 | 15.51 | 262,041 | +0.17(+1.12%) |
Aug 16, 2019 | 15.28 | 15.45 | 15.11 | 15.34 | 329,652 | +0.12(+0.79%) |
Aug 15, 2019 | 15.35 | 15.51 | 15.21 | 15.22 | 280,959 | -0.04(-0.28%) |
Aug 14, 2019 | 15.39 | 15.43 | 15.14 | 15.27 | 521,403 | -0.32(-2.04%) |
Aug 13, 2019 | 15.29 | 15.90 | 15.29 | 15.58 | 197,050 | +0.28(+1.80%) |
Aug 12, 2019 | 15.19 | 15.51 | 15.10 | 15.31 | 362,834 | +0.00(+0.00%) |
Aug 09, 2019 | 15.38 | 15.42 | 15.02 | 15.31 | 327,791 | -0.10(-0.67%) |
Aug 08, 2019 | 15.25 | 15.42 | 15.02 | 15.41 | 428,049 | +0.19(+1.24%) |
Aug 07, 2019 | 14.95 | 15.32 | 14.88 | 15.22 | 508,964 | +0.12(+0.80%) |
Aug 06, 2019 | 15.14 | 15.26 | 14.70 | 15.10 | 332,474 | +0.01(+0.06%) |
Aug 05, 2019 | 14.86 | 15.32 | 14.81 | 15.09 | 498,315 | +0.01(+0.06%) |
Aug 02, 2019 | 15.76 | 15.76 | 14.98 | 15.08 | 754,304 | -0.73(-4.62%) |
Aug 01, 2019 | 16.90 | 17.66 | 15.76 | 15.82 | 1,006,154 | -1.88(-10.64%) |
Jul 31, 2019 | 17.95 | 18.10 | 17.66 | 17.70 | 372,291 | -0.24(-1.34%) |
Jul 30, 2019 | 17.77 | 18.32 | 17.72 | 17.94 | 298,320 | +0.13(+0.72%) |
Jul 29, 2019 | 17.95 | 18.05 | 17.78 | 17.81 | 269,921 | -0.15(-0.86%) |
Jul 26, 2019 | 17.86 | 17.97 | 17.58 | 17.97 | 291,512 | +0.22(+1.26%) |
Jul 25, 2019 | 17.84 | 17.97 | 17.64 | 17.74 | 375,607 | -0.12(-0.67%) |
Jul 24, 2019 | 17.66 | 17.96 | 17.61 | 17.86 | 196,000 | +0.15(+0.83%) |
Jul 23, 2019 | 17.64 | 17.73 | 17.47 | 17.72 | 107,630 | +0.09(+0.54%) |
Jul 22, 2019 | 17.83 | 17.83 | 17.49 | 17.62 | 181,240 | -0.12(-0.68%) |
Jul 19, 2019 | 17.74 | 18.04 | 17.73 | 17.74 | 213,837 | -0.03(-0.19%) |
Jul 18, 2019 | 18.04 | 18.11 | 17.52 | 17.78 | 182,486 | -0.32(-1.76%) |
Jul 17, 2019 | 18.53 | 18.53 | 18.09 | 18.09 | 300,855 | -0.34(-1.87%) |
Jul 16, 2019 | 17.80 | 18.49 | 17.65 | 18.44 | 359,438 | +0.62(+3.47%) |
Jul 15, 2019 | 17.86 | 17.86 | 17.45 | 17.82 | 299,795 | -0.02(-0.10%) |
Jul 12, 2019 | 17.70 | 17.93 | 17.61 | 17.84 | 276,745 | +0.15(+0.88%) |
Jul 11, 2019 | 17.79 | 17.79 | 17.49 | 17.68 | 197,070 | -0.15(-0.82%) |
Jul 10, 2019 | 17.65 | 17.91 | 17.53 | 17.83 | 316,209 | +0.21(+1.22%) |
Jul 09, 2019 | 17.78 | 17.92 | 17.42 | 17.61 | 312,998 | -0.21(-1.21%) |
Jul 08, 2019 | 17.79 | 17.90 | 17.66 | 17.83 | 364,325 | -0.03(-0.19%) |
Jul 05, 2019 | 17.84 | 17.94 | 17.65 | 17.86 | 247,363 | -0.06(-0.33%) |
Jul 03, 2019 | 18.03 | 18.06 | 17.78 | 17.92 | 121,334 | -0.05(-0.28%) |
Jul 02, 2019 | 17.97 | 18.12 | 17.84 | 17.97 | 175,219 | -0.06(-0.33%) |
Jul 01, 2019 | 18.07 | 18.45 | 17.62 | 18.03 | 426,129 | +0.09(+0.47%) |
Jun 28, 2019 | 17.55 | 17.99 | 17.55 | 17.95 | 510,803 | +0.43(+2.43%) |
Jun 27, 2019 | 17.31 | 17.55 | 17.30 | 17.52 | 312,757 | +0.26(+1.53%) |
Jun 26, 2019 | 17.26 | 17.58 | 17.21 | 17.26 | 282,387 | +0.01(+0.05%) |
Jun 25, 2019 | 17.21 | 17.55 | 17.16 | 17.25 | 358,204 | +0.08(+0.45%) |
Jun 24, 2019 | 17.20 | 17.33 | 17.12 | 17.17 | 272,320 | +0.02(+0.10%) |
Jun 21, 2019 | 17.32 | 17.38 | 17.09 | 17.15 | 528,288 | -0.24(-1.37%) |
Jun 20, 2019 | 17.96 | 18.11 | 17.27 | 17.39 | 512,851 | -0.49(-2.76%) |
Jun 19, 2019 | 17.55 | 17.94 | 17.38 | 17.89 | 300,605 | +0.25(+1.40%) |
Jun 18, 2019 | 17.74 | 18.01 | 17.55 | 17.64 | 306,770 | +0.03(+0.15%) |
Jun 17, 2019 | 17.88 | 17.94 | 17.51 | 17.61 | 265,452 | -0.26(-1.48%) |
Jun 14, 2019 | 17.92 | 18.07 | 17.86 | 17.88 | 151,727 | -0.03(-0.19%) |
Jun 13, 2019 | 17.88 | 18.11 | 17.71 | 17.91 | 220,882 | +0.08(+0.43%) |
Jun 12, 2019 | 17.75 | 18.12 | 17.69 | 17.84 | 302,136 | +0.02(+0.10%) |
Jun 11, 2019 | 17.96 | 18.08 | 17.71 | 17.82 | 429,466 | -0.03(-0.19%) |
Jun 10, 2019 | 17.80 | 17.99 | 17.74 | 17.85 | 193,147 | +0.03(+0.19%) |
Jun 07, 2019 | 17.96 | 18.05 | 17.78 | 17.82 | 409,182 | -0.09(-0.52%) |
Jun 06, 2019 | 18.00 | 18.22 | 17.75 | 17.91 | 441,517 | -0.22(-1.22%) |
Jun 05, 2019 | 18.39 | 18.51 | 17.93 | 18.13 | 193,183 | -0.14(-0.75%) |
Jun 04, 2019 | 18.01 | 18.28 | 17.93 | 18.27 | 219,938 | +0.48(+2.68%) |