Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.69 | 13.69 | 13.60 | 13.63 | 3,123 | -0.18(-1.33%) |
Aug 29, 2019 | 13.69 | 13.81 | 13.67 | 13.81 | 1,233 | +0.20(+1.48%) |
Aug 28, 2019 | 13.45 | 13.61 | 13.45 | 13.61 | 843 | +0.32(+2.43%) |
Aug 27, 2019 | 13.35 | 13.35 | 13.29 | 13.29 | 831 | -0.16(-1.20%) |
Aug 26, 2019 | 13.39 | 13.45 | 13.37 | 13.45 | 1,262 | +0.16(+1.21%) |
Aug 23, 2019 | 13.70 | 13.71 | 13.24 | 13.29 | 3,346 | -0.61(-4.39%) |
Aug 22, 2019 | 13.99 | 13.99 | 13.90 | 13.90 | 545 | -0.04(-0.31%) |
Aug 21, 2019 | 14.03 | 14.03 | 13.92 | 13.94 | 2,933 | +0.06(+0.46%) |
Aug 20, 2019 | 13.87 | 13.89 | 13.86 | 13.87 | 1,592 | -0.08(-0.54%) |
Aug 19, 2019 | 13.79 | 13.95 | 13.79 | 13.95 | 780 | +0.28(+2.03%) |
Aug 16, 2019 | 13.56 | 13.68 | 13.55 | 13.67 | 1,115 | +0.21(+1.53%) |
Aug 15, 2019 | 13.44 | 13.47 | 13.33 | 13.47 | 8,977 | -0.08(-0.60%) |
Aug 14, 2019 | 13.68 | 13.68 | 13.48 | 13.55 | 1,838 | -0.39(-2.77%) |
Aug 13, 2019 | 13.93 | 13.93 | 13.93 | 152 | +0.00(+0.00%) | |
Aug 12, 2019 | 13.97 | 13.97 | 13.93 | 13.93 | 817 | -0.22(-1.52%) |
Aug 09, 2019 | 14.24 | 14.24 | 14.12 | 14.15 | 1,673 | -0.01(-0.05%) |
Aug 08, 2019 | 14.05 | 14.15 | 14.05 | 14.15 | 4,198 | +0.13(+0.95%) |
Aug 07, 2019 | 13.79 | 14.02 | 13.74 | 14.02 | 6,343 | +0.02(+0.12%) |
Aug 06, 2019 | 14.06 | 14.06 | 13.90 | 14.00 | 1,544 | -0.12(-0.88%) |
Aug 05, 2019 | 14.18 | 14.24 | 14.13 | 14.13 | 4,023 | -0.42(-2.90%) |
Aug 02, 2019 | 14.57 | 14.59 | 14.54 | 14.55 | 3,123 | -0.24(-1.65%) |
Aug 01, 2019 | 14.93 | 14.94 | 14.79 | 14.79 | 1,092 | -0.22(-1.48%) |
Jul 31, 2019 | 15.11 | 15.28 | 15.00 | 15.02 | 2,089 | -0.04(-0.28%) |
Jul 30, 2019 | 14.71 | 15.06 | 14.71 | 15.06 | 997 | +0.30(+2.03%) |
Jul 29, 2019 | 14.67 | 14.76 | 14.67 | 14.76 | 2,359 | -0.08(-0.53%) |
Jul 26, 2019 | 14.90 | 14.92 | 14.79 | 14.84 | 2,454 | -0.16(-1.08%) |
Jul 25, 2019 | 15.00 | 15.00 | 14.97 | 15.00 | 1,823 | -0.22(-1.42%) |
Jul 24, 2019 | 15.24 | 15.29 | 15.19 | 15.21 | 2,951 | +0.05(+0.36%) |
Jul 23, 2019 | 15.18 | 15.18 | 15.12 | 15.16 | 2,050 | -0.00(-0.00%) |
Jul 22, 2019 | 15.11 | 15.16 | 15.11 | 15.16 | 2,649 | -0.00(-0.02%) |
Jul 19, 2019 | 15.13 | 15.16 | 15.13 | 15.16 | 1,450 | -0.03(-0.22%) |
Jul 18, 2019 | 15.20 | 15.20 | 15.20 | 469 | +0.00(+0.00%) | |
Jul 17, 2019 | 15.39 | 15.39 | 15.20 | 15.20 | 4,331 | -0.12(-0.79%) |
Jul 16, 2019 | 15.37 | 15.37 | 15.32 | 15.32 | 935 | -0.36(-2.32%) |
Jul 15, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 477 | -0.14(-0.91%) |
Jul 12, 2019 | 15.80 | 15.82 | 15.77 | 15.82 | 29,894 | +0.12(+0.74%) |
Jul 11, 2019 | 15.78 | 15.78 | 15.71 | 15.71 | 1,552 | -0.15(-0.96%) |
Jul 10, 2019 | 15.70 | 15.86 | 15.70 | 15.86 | 2,138 | +0.23(+1.50%) |
Jul 09, 2019 | 15.59 | 15.65 | 15.59 | 15.62 | 2,150 | -0.04(-0.26%) |
Jul 08, 2019 | 15.57 | 15.66 | 15.57 | 15.66 | 1,343 | +0.05(+0.31%) |
Jul 05, 2019 | 15.60 | 15.63 | 15.60 | 15.62 | 780 | +0.00(+0.00%) |
Jul 03, 2019 | 15.59 | 15.62 | 15.59 | 15.62 | 557 | +0.09(+0.60%) |
Jul 02, 2019 | 15.56 | 15.58 | 15.52 | 15.52 | 4,893 | -0.23(-1.48%) |
Jul 01, 2019 | 15.86 | 15.94 | 15.76 | 15.76 | 1,459 | +0.13(+0.83%) |
Jun 28, 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 1,003 | +0.16(+1.06%) |
Jun 27, 2019 | 15.60 | 15.60 | 15.46 | 15.46 | 3,095 | -0.16(-1.05%) |
Jun 26, 2019 | 15.60 | 15.69 | 15.51 | 15.63 | 13,643 | +0.26(+1.71%) |
Jun 25, 2019 | 15.46 | 15.46 | 15.36 | 15.36 | 115,236 | -0.16(-1.03%) |
Jun 24, 2019 | 15.54 | 15.54 | 15.48 | 15.52 | 2,132 | -0.09(-0.55%) |
Jun 21, 2019 | 15.61 | 15.61 | 15.61 | 15.61 | 446 | +0.02(+0.16%) |
Jun 20, 2019 | 15.60 | 15.63 | 15.56 | 15.58 | 7,517 | +0.30(+1.98%) |
Jun 19, 2019 | 15.24 | 15.36 | 15.21 | 15.28 | 12,363 | +0.01(+0.09%) |
Jun 18, 2019 | 15.28 | 15.28 | 15.22 | 15.27 | 4,847 | +0.15(+1.01%) |
Jun 17, 2019 | 15.03 | 15.11 | 15.02 | 15.11 | 1,749 | +0.20(+1.35%) |
Jun 14, 2019 | 14.96 | 14.96 | 14.91 | 14.91 | 1,338 | -0.16(-1.03%) |
Jun 13, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 497 | +0.11(+0.72%) |
Jun 12, 2019 | 15.02 | 15.02 | 14.94 | 14.96 | 1,944 | -0.27(-1.77%) |
Jun 11, 2019 | 15.24 | 15.24 | 15.23 | 15.23 | 1,023 | -0.01(-0.05%) |
Jun 10, 2019 | 15.32 | 15.38 | 15.21 | 15.24 | 1,806 | -0.10(-0.64%) |
Jun 07, 2019 | 15.39 | 15.39 | 15.33 | 15.33 | 5,051 | +0.09(+0.58%) |
Jun 06, 2019 | 15.10 | 15.25 | 15.10 | 15.25 | 1,416 | +0.19(+1.27%) |
Jun 05, 2019 | 15.02 | 15.06 | 15.02 | 15.05 | 2,001 | -0.09(-0.60%) |
Jun 04, 2019 | 15.01 | 15.21 | 15.01 | 15.14 | 4,757 | +0.24(+1.62%) |