Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.52 | 15.66 | 15.29 | 15.32 | 320,019 | -0.15(-0.99%) |
Aug 29, 2019 | 15.42 | 15.66 | 15.25 | 15.48 | 371,804 | +0.29(+1.90%) |
Aug 28, 2019 | 15.19 | 15.33 | 14.85 | 15.19 | 306,498 | -0.04(-0.30%) |
Aug 27, 2019 | 15.51 | 15.75 | 14.77 | 15.23 | 669,113 | -0.19(-1.23%) |
Aug 26, 2019 | 15.66 | 15.81 | 15.28 | 15.42 | 391,092 | -0.13(-0.81%) |
Aug 23, 2019 | 15.55 | 16.07 | 15.36 | 15.55 | 593,607 | -0.05(-0.35%) |
Aug 22, 2019 | 15.75 | 15.88 | 15.30 | 15.60 | 339,734 | -0.11(-0.69%) |
Aug 21, 2019 | 15.47 | 15.75 | 15.43 | 15.71 | 851,035 | +0.41(+2.65%) |
Aug 20, 2019 | 15.35 | 15.42 | 15.06 | 15.30 | 548,135 | -0.06(-0.41%) |
Aug 19, 2019 | 15.58 | 15.69 | 15.28 | 15.37 | 500,665 | -0.14(-0.93%) |
Aug 16, 2019 | 15.39 | 15.70 | 15.39 | 15.51 | 477,752 | +0.27(+1.77%) |
Aug 15, 2019 | 15.24 | 15.33 | 14.98 | 15.24 | 461,416 | +0.04(+0.30%) |
Aug 14, 2019 | 15.29 | 15.37 | 14.84 | 15.20 | 392,076 | -0.32(-2.09%) |
Aug 13, 2019 | 15.33 | 15.81 | 15.06 | 15.52 | 392,470 | +0.16(+1.05%) |
Aug 12, 2019 | 15.57 | 15.68 | 15.22 | 15.36 | 411,981 | -0.33(-2.12%) |
Aug 09, 2019 | 15.82 | 15.85 | 15.37 | 15.69 | 396,775 | -0.15(-0.97%) |
Aug 08, 2019 | 15.44 | 15.94 | 15.23 | 15.84 | 881,144 | +0.56(+3.65%) |
Aug 07, 2019 | 15.01 | 15.39 | 14.59 | 15.29 | 979,107 | +0.13(+0.83%) |
Aug 06, 2019 | 15.65 | 16.05 | 15.12 | 15.16 | 538,642 | -0.28(-1.81%) |
Aug 05, 2019 | 15.58 | 15.73 | 15.19 | 15.44 | 2,050,906 | -0.50(-3.11%) |
Aug 02, 2019 | 16.45 | 16.74 | 15.63 | 15.93 | 1,615,537 | -0.18(-1.12%) |
Aug 01, 2019 | 16.15 | 16.73 | 15.95 | 16.11 | 1,369,145 | -0.02(-0.11%) |
Jul 31, 2019 | 16.13 | 16.22 | 15.92 | 16.13 | 447,708 | +0.00(+0.00%) |
Jul 30, 2019 | 15.91 | 16.26 | 15.91 | 16.13 | 284,648 | +0.14(+0.90%) |
Jul 29, 2019 | 16.27 | 16.45 | 15.64 | 15.99 | 405,861 | -0.29(-1.77%) |
Jul 26, 2019 | 16.20 | 16.47 | 16.19 | 16.28 | 292,916 | +0.14(+0.89%) |
Jul 25, 2019 | 16.11 | 16.21 | 15.97 | 16.13 | 301,646 | -0.08(-0.50%) |
Jul 24, 2019 | 16.06 | 16.29 | 15.91 | 16.21 | 391,617 | +0.11(+0.67%) |
Jul 23, 2019 | 16.11 | 16.30 | 15.87 | 16.11 | 532,090 | +0.04(+0.28%) |
Jul 22, 2019 | 16.34 | 16.59 | 16.02 | 16.06 | 627,719 | -0.28(-1.71%) |
Jul 19, 2019 | 17.17 | 17.29 | 16.33 | 16.34 | 1,468,579 | -0.70(-4.12%) |
Jul 18, 2019 | 17.01 | 17.29 | 16.81 | 17.04 | 1,446,113 | -0.03(-0.16%) |
Jul 17, 2019 | 17.09 | 17.26 | 16.96 | 17.07 | 1,051,977 | +0.01(+0.05%) |
Jul 16, 2019 | 17.38 | 17.51 | 17.02 | 17.06 | 548,406 | -0.36(-2.07%) |
Jul 15, 2019 | 17.09 | 17.43 | 17.02 | 17.42 | 647,388 | +0.40(+2.33%) |
Jul 12, 2019 | 17.15 | 17.26 | 16.92 | 17.02 | 471,198 | -0.13(-0.79%) |
Jul 11, 2019 | 17.02 | 17.18 | 16.81 | 17.16 | 334,610 | +0.24(+1.44%) |
Jul 10, 2019 | 17.10 | 17.33 | 16.87 | 16.92 | 383,540 | -0.11(-0.63%) |
Jul 09, 2019 | 16.58 | 17.03 | 16.54 | 17.02 | 465,265 | +0.40(+2.38%) |
Jul 08, 2019 | 16.72 | 16.94 | 16.46 | 16.63 | 540,127 | -0.19(-1.12%) |
Jul 05, 2019 | 16.48 | 16.88 | 16.35 | 16.82 | 288,250 | +0.23(+1.41%) |
Jul 03, 2019 | 16.67 | 16.83 | 16.45 | 16.58 | 279,031 | +0.05(+0.33%) |
Jul 02, 2019 | 16.10 | 16.56 | 16.10 | 16.53 | 653,209 | +0.32(+2.00%) |
Jul 01, 2019 | 15.86 | 16.31 | 15.70 | 16.20 | 1,013,508 | -0.31(-1.85%) |
Jun 28, 2019 | 16.44 | 16.65 | 16.30 | 16.51 | 1,115,680 | +0.06(+0.38%) |
Jun 27, 2019 | 16.08 | 16.47 | 16.02 | 16.45 | 725,362 | +0.38(+2.35%) |
Jun 26, 2019 | 16.84 | 17.10 | 15.95 | 16.07 | 917,281 | -0.61(-3.67%) |
Jun 25, 2019 | 16.68 | 17.05 | 16.37 | 16.68 | 1,832,069 | -0.05(-0.32%) |
Jun 24, 2019 | 16.91 | 16.97 | 16.59 | 16.74 | 1,403,351 | -0.16(-0.96%) |
Jun 21, 2019 | 16.97 | 17.04 | 16.75 | 16.90 | 3,327,824 | -0.09(-0.53%) |
Jun 20, 2019 | 16.75 | 17.18 | 16.70 | 16.99 | 1,505,049 | +0.40(+2.39%) |
Jun 19, 2019 | 16.34 | 16.66 | 16.22 | 16.59 | 1,328,507 | +0.35(+2.16%) |
Jun 18, 2019 | 16.57 | 16.74 | 16.20 | 16.24 | 722,167 | -0.20(-1.20%) |
Jun 17, 2019 | 16.24 | 16.67 | 16.22 | 16.44 | 835,850 | +0.22(+1.33%) |
Jun 14, 2019 | 16.29 | 16.68 | 16.01 | 16.22 | 980,052 | -0.18(-1.10%) |
Jun 13, 2019 | 16.45 | 16.60 | 16.22 | 16.40 | 682,848 | +0.00(+0.00%) |
Jun 12, 2019 | 16.45 | 16.74 | 16.35 | 16.40 | 764,067 | -0.06(-0.38%) |
Jun 11, 2019 | 16.90 | 16.94 | 16.35 | 16.47 | 911,074 | -0.29(-1.72%) |
Jun 10, 2019 | 16.16 | 17.10 | 16.13 | 16.75 | 1,246,563 | +0.75(+4.67%) |
Jun 07, 2019 | 15.75 | 16.12 | 15.59 | 16.01 | 907,295 | +0.28(+1.77%) |
Jun 06, 2019 | 15.48 | 15.77 | 15.26 | 15.73 | 736,568 | +0.18(+1.16%) |
Jun 05, 2019 | 15.72 | 16.04 | 15.26 | 15.55 | 917,693 | -0.02(-0.12%) |
Jun 04, 2019 | 15.41 | 15.66 | 15.13 | 15.57 | 720,023 | +0.31(+2.01%) |