Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.00 | 15.00 | 14.71 | 14.82 | 3,225,800 | -0.20(-1.33%) |
Aug 29, 2019 | 14.93 | 15.06 | 14.92 | 15.02 | 301,491 | +0.09(+0.60%) |
Aug 28, 2019 | 14.94 | 14.99 | 14.86 | 14.93 | 337,368 | +0.19(+1.29%) |
Aug 27, 2019 | 14.70 | 14.76 | 14.60 | 14.74 | 311,265 | +0.13(+0.89%) |
Aug 26, 2019 | 14.77 | 14.81 | 14.58 | 14.61 | 403,089 | +0.01(+0.07%) |
Aug 23, 2019 | 14.63 | 14.74 | 14.51 | 14.60 | 485,300 | -0.21(-1.42%) |
Aug 22, 2019 | 14.91 | 14.96 | 14.75 | 14.81 | 593,812 | -0.09(-0.60%) |
Aug 21, 2019 | 15.01 | 15.05 | 14.86 | 14.90 | 392,900 | +0.03(+0.20%) |
Aug 20, 2019 | 14.85 | 14.92 | 14.75 | 14.87 | 432,918 | +0.01(+0.07%) |
Aug 19, 2019 | 14.79 | 14.88 | 14.77 | 14.86 | 573,665 | +0.14(+0.95%) |
Aug 16, 2019 | 14.67 | 14.76 | 14.67 | 14.72 | 495,000 | +0.03(+0.20%) |
Aug 15, 2019 | 14.71 | 14.78 | 14.63 | 14.69 | 423,839 | -0.07(-0.47%) |
Aug 14, 2019 | 14.79 | 14.86 | 14.65 | 14.76 | 682,390 | -0.27(-1.80%) |
Aug 13, 2019 | 14.60 | 15.12 | 14.58 | 15.03 | 1,024,062 | +0.29(+1.97%) |
Aug 12, 2019 | 14.88 | 14.90 | 14.71 | 14.74 | 1,632,516 | -0.11(-0.74%) |
Aug 09, 2019 | 14.85 | 14.94 | 14.83 | 14.85 | 271,200 | +0.17(+1.16%) |
Aug 08, 2019 | 14.56 | 14.72 | 14.54 | 14.68 | 225,149 | +0.12(+0.82%) |
Aug 07, 2019 | 14.54 | 14.59 | 14.33 | 14.56 | 523,166 | -0.22(-1.49%) |
Aug 06, 2019 | 14.99 | 15.00 | 14.73 | 14.78 | 399,742 | -0.13(-0.87%) |
Aug 05, 2019 | 14.70 | 15.04 | 14.70 | 14.91 | 173,197 | -0.16(-1.06%) |
Aug 02, 2019 | 15.20 | 15.22 | 15.06 | 15.07 | 156,300 | +0.07(+0.47%) |
Aug 01, 2019 | 15.46 | 15.47 | 14.87 | 15.00 | 502,420 | -0.58(-3.72%) |
Jul 31, 2019 | 15.73 | 15.76 | 15.55 | 15.58 | 498,840 | -0.07(-0.45%) |
Jul 30, 2019 | 15.54 | 15.68 | 15.51 | 15.65 | 231,488 | +0.10(+0.64%) |
Jul 29, 2019 | 15.51 | 15.55 | 15.40 | 15.55 | 226,095 | +0.11(+0.71%) |
Jul 26, 2019 | 15.43 | 15.50 | 15.39 | 15.44 | 77,400 | +0.00(+0.00%) |
Jul 25, 2019 | 15.57 | 15.61 | 15.44 | 15.44 | 329,461 | -0.05(-0.32%) |
Jul 24, 2019 | 15.63 | 15.72 | 15.40 | 15.49 | 256,686 | -0.09(-0.58%) |
Jul 23, 2019 | 15.48 | 15.61 | 15.40 | 15.58 | 199,623 | +0.09(+0.58%) |
Jul 22, 2019 | 15.47 | 15.52 | 15.44 | 15.49 | 145,650 | -0.03(-0.19%) |
Jul 19, 2019 | 15.42 | 15.53 | 15.34 | 15.52 | 210,100 | +0.13(+0.84%) |
Jul 18, 2019 | 15.53 | 15.55 | 15.22 | 15.39 | 337,315 | -0.16(-1.03%) |
Jul 17, 2019 | 15.79 | 15.79 | 15.53 | 15.55 | 194,242 | -0.18(-1.14%) |
Jul 16, 2019 | 15.95 | 16.02 | 15.58 | 15.73 | 325,781 | -0.21(-1.32%) |
Jul 15, 2019 | 16.15 | 16.15 | 15.92 | 15.94 | 230,543 | -0.20(-1.24%) |
Jul 12, 2019 | 16.09 | 16.16 | 16.06 | 16.14 | 207,700 | +0.04(+0.25%) |
Jul 11, 2019 | 16.10 | 16.15 | 16.03 | 16.10 | 315,191 | +0.03(+0.19%) |
Jul 10, 2019 | 15.90 | 16.10 | 15.89 | 16.07 | 289,054 | +0.43(+2.75%) |
Jul 09, 2019 | 15.51 | 15.64 | 15.49 | 15.64 | 212,188 | +0.10(+0.64%) |
Jul 08, 2019 | 15.66 | 15.72 | 15.54 | 15.54 | 250,376 | -0.07(-0.45%) |
Jul 05, 2019 | 15.53 | 15.62 | 15.52 | 15.61 | 306,300 | +0.12(+0.77%) |
Jul 03, 2019 | 15.45 | 15.50 | 15.39 | 15.49 | 352,000 | +0.16(+1.04%) |
Jul 02, 2019 | 15.65 | 15.69 | 15.29 | 15.33 | 830,662 | -0.39(-2.48%) |
Jul 01, 2019 | 15.92 | 15.92 | 15.60 | 15.72 | 453,970 | +0.07(+0.45%) |
Jun 28, 2019 | 15.93 | 15.95 | 15.60 | 15.65 | 4,183,700 | -0.23(-1.45%) |
Jun 27, 2019 | 15.91 | 15.94 | 15.86 | 15.88 | 272,045 | +0.00(+0.00%) |
Jun 26, 2019 | 15.85 | 15.99 | 15.83 | 15.88 | 637,448 | +0.21(+1.34%) |
Jun 25, 2019 | 15.71 | 15.76 | 15.64 | 15.67 | 3,311,199 | +0.03(+0.19%) |
Jun 24, 2019 | 15.62 | 15.65 | 15.50 | 15.64 | 177,562 | +0.04(+0.26%) |
Jun 21, 2019 | 15.58 | 15.63 | 15.55 | 15.60 | 3,301,600 | +0.07(+0.45%) |
Jun 20, 2019 | 15.46 | 15.58 | 15.43 | 15.53 | 232,154 | +0.34(+2.24%) |
Jun 19, 2019 | 15.06 | 15.20 | 15.05 | 15.19 | 410,306 | +0.01(+0.07%) |
Jun 18, 2019 | 15.00 | 15.25 | 14.99 | 15.18 | 534,159 | +0.24(+1.61%) |
Jun 17, 2019 | 14.98 | 15.04 | 14.90 | 14.94 | 312,168 | -0.09(-0.60%) |
Jun 14, 2019 | 15.01 | 15.09 | 14.96 | 15.03 | 560,800 | +0.08(+0.54%) |
Jun 13, 2019 | 15.07 | 15.07 | 14.87 | 14.95 | 372,678 | +0.21(+1.42%) |
Jun 12, 2019 | 14.90 | 14.95 | 14.71 | 14.74 | 433,268 | -0.32(-2.12%) |
Jun 11, 2019 | 15.03 | 15.10 | 14.97 | 15.06 | 660,647 | +0.06(+0.40%) |
Jun 10, 2019 | 15.00 | 15.12 | 14.95 | 15.00 | 383,948 | -0.04(-0.27%) |
Jun 07, 2019 | 14.90 | 15.11 | 14.88 | 15.04 | 622,200 | +0.04(+0.27%) |
Jun 06, 2019 | 14.74 | 15.00 | 14.68 | 15.00 | 892,311 | +0.27(+1.83%) |
Jun 05, 2019 | 14.94 | 14.94 | 14.59 | 14.73 | 412,260 | -0.32(-2.13%) |
Jun 04, 2019 | 14.95 | 15.06 | 14.88 | 15.05 | 271,202 | +0.15(+1.01%) |