Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.89 | 13.11 | 12.51 | 12.66 | 12,421 | -0.19(-1.47%) |
Aug 29, 2019 | 12.95 | 13.08 | 12.62 | 12.85 | 16,148 | +0.03(+0.21%) |
Aug 28, 2019 | 12.66 | 12.86 | 12.60 | 12.82 | 17,116 | +0.16(+1.28%) |
Aug 27, 2019 | 12.87 | 12.88 | 12.35 | 12.66 | 107,887 | -0.09(-0.71%) |
Aug 26, 2019 | 12.73 | 12.97 | 12.61 | 12.75 | 29,034 | +0.12(+0.93%) |
Aug 23, 2019 | 13.25 | 13.44 | 12.49 | 12.63 | 31,830 | -0.73(-5.47%) |
Aug 22, 2019 | 13.21 | 13.72 | 13.18 | 13.36 | 40,693 | +0.29(+2.21%) |
Aug 21, 2019 | 13.69 | 13.73 | 13.07 | 13.07 | 28,132 | -0.45(-3.33%) |
Aug 20, 2019 | 13.68 | 13.89 | 13.33 | 13.52 | 13,835 | -0.20(-1.45%) |
Aug 19, 2019 | 13.74 | 13.93 | 13.42 | 13.72 | 35,377 | +0.11(+0.79%) |
Aug 16, 2019 | 13.70 | 13.83 | 13.43 | 13.61 | 36,932 | +0.00(+0.00%) |
Aug 15, 2019 | 13.76 | 13.97 | 13.37 | 13.61 | 13,844 | -0.08(-0.59%) |
Aug 14, 2019 | 14.01 | 14.20 | 13.69 | 13.70 | 13,766 | -0.52(-3.68%) |
Aug 13, 2019 | 14.04 | 14.23 | 14.03 | 14.22 | 6,259 | +0.15(+1.09%) |
Aug 12, 2019 | 14.22 | 14.29 | 13.93 | 14.07 | 14,218 | -0.23(-1.64%) |
Aug 09, 2019 | 14.24 | 14.55 | 14.24 | 14.30 | 14,085 | -0.04(-0.25%) |
Aug 08, 2019 | 14.41 | 14.68 | 13.76 | 14.34 | 42,878 | +0.04(+0.25%) |
Aug 07, 2019 | 14.74 | 14.84 | 14.25 | 14.30 | 16,374 | -0.62(-4.17%) |
Aug 06, 2019 | 15.11 | 15.11 | 14.45 | 14.92 | 26,507 | -0.15(-1.02%) |
Aug 05, 2019 | 15.46 | 15.46 | 15.08 | 15.08 | 9,812 | -0.60(-3.85%) |
Aug 02, 2019 | 16.09 | 16.14 | 15.67 | 15.68 | 5,878 | -0.34(-2.14%) |
Aug 01, 2019 | 16.29 | 16.53 | 16.02 | 16.02 | 11,749 | -0.18(-1.11%) |
Jul 31, 2019 | 16.42 | 16.82 | 16.20 | 16.20 | 35,591 | -0.17(-1.05%) |
Jul 30, 2019 | 16.24 | 16.72 | 15.90 | 16.37 | 16,552 | +0.05(+0.33%) |
Jul 29, 2019 | 15.83 | 16.51 | 15.80 | 16.32 | 17,469 | +0.47(+2.96%) |
Jul 26, 2019 | 16.22 | 16.24 | 15.85 | 15.85 | 21,183 | -0.32(-1.95%) |
Jul 25, 2019 | 16.40 | 16.41 | 16.09 | 16.17 | 5,945 | -0.27(-1.65%) |
Jul 24, 2019 | 16.14 | 16.45 | 16.13 | 16.44 | 5,443 | +0.26(+1.62%) |
Jul 23, 2019 | 16.50 | 16.64 | 15.89 | 16.18 | 8,344 | -0.35(-2.13%) |
Jul 22, 2019 | 16.48 | 16.68 | 16.18 | 16.53 | 17,225 | +0.04(+0.22%) |
Jul 19, 2019 | 16.63 | 16.76 | 16.36 | 16.49 | 13,309 | -0.18(-1.08%) |
Jul 18, 2019 | 16.78 | 16.88 | 16.55 | 16.67 | 18,967 | -0.11(-0.64%) |
Jul 17, 2019 | 16.90 | 17.00 | 16.69 | 16.78 | 75,689 | -0.12(-0.69%) |
Jul 16, 2019 | 16.78 | 17.03 | 16.68 | 16.90 | 5,787 | +0.10(+0.59%) |
Jul 15, 2019 | 16.86 | 17.12 | 16.48 | 16.80 | 40,015 | -0.02(-0.11%) |
Jul 12, 2019 | 16.87 | 17.27 | 16.78 | 16.82 | 13,974 | -0.05(-0.32%) |
Jul 11, 2019 | 17.07 | 17.35 | 16.80 | 16.87 | 26,153 | -0.14(-0.85%) |
Jul 10, 2019 | 17.05 | 17.20 | 16.71 | 17.01 | 22,655 | +0.00(+0.00%) |
Jul 09, 2019 | 16.97 | 17.01 | 16.75 | 17.01 | 8,117 | -0.01(-0.05%) |
Jul 08, 2019 | 17.09 | 17.18 | 16.91 | 17.02 | 7,770 | -0.13(-0.74%) |
Jul 05, 2019 | 17.00 | 17.20 | 16.76 | 17.15 | 18,854 | -0.01(-0.05%) |
Jul 03, 2019 | 16.96 | 17.16 | 16.73 | 17.16 | 2,661 | +0.18(+1.06%) |
Jul 02, 2019 | 17.26 | 17.40 | 16.78 | 16.98 | 18,864 | -0.25(-1.46%) |
Jul 01, 2019 | 17.23 | 17.61 | 17.09 | 17.23 | 38,055 | +0.19(+1.11%) |
Jun 28, 2019 | 16.93 | 17.17 | 16.72 | 17.04 | 70,132 | +0.12(+0.69%) |
Jun 27, 2019 | 16.70 | 16.93 | 16.39 | 16.92 | 41,693 | +0.25(+1.51%) |
Jun 26, 2019 | 16.55 | 16.76 | 16.19 | 16.67 | 26,437 | +0.13(+0.81%) |
Jun 25, 2019 | 16.36 | 16.55 | 16.04 | 16.54 | 21,199 | +0.14(+0.88%) |
Jun 24, 2019 | 16.51 | 16.56 | 16.05 | 16.39 | 49,433 | -0.12(-0.71%) |
Jun 21, 2019 | 16.31 | 16.54 | 15.90 | 16.51 | 44,376 | +0.04(+0.27%) |
Jun 20, 2019 | 16.27 | 16.63 | 16.08 | 16.47 | 25,174 | +0.25(+1.55%) |
Jun 19, 2019 | 15.38 | 16.22 | 15.38 | 16.22 | 125,119 | +0.16(+1.01%) |
Jun 18, 2019 | 16.32 | 16.65 | 15.89 | 16.05 | 22,395 | -0.27(-1.65%) |
Jun 17, 2019 | 16.15 | 16.44 | 15.97 | 16.32 | 25,845 | +0.18(+1.11%) |
Jun 14, 2019 | 15.87 | 16.23 | 15.40 | 16.14 | 44,487 | +0.31(+1.98%) |
Jun 13, 2019 | 15.70 | 16.09 | 15.62 | 15.83 | 41,201 | +0.15(+0.97%) |
Jun 12, 2019 | 15.54 | 15.86 | 15.45 | 15.68 | 17,440 | +0.11(+0.69%) |
Jun 11, 2019 | 15.65 | 15.70 | 15.28 | 15.57 | 24,070 | -0.08(-0.52%) |
Jun 10, 2019 | 15.42 | 15.71 | 15.26 | 15.65 | 10,161 | +0.30(+1.99%) |
Jun 07, 2019 | 15.59 | 15.68 | 15.14 | 15.35 | 10,257 | -0.25(-1.61%) |
Jun 06, 2019 | 15.28 | 15.60 | 14.90 | 15.60 | 18,202 | +0.40(+2.66%) |
Jun 05, 2019 | 15.64 | 15.82 | 15.15 | 15.19 | 18,766 | -0.42(-2.70%) |
Jun 04, 2019 | 15.30 | 15.85 | 14.72 | 15.61 | 84,841 | +0.47(+3.08%) |