Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.82 | 17.12 | 16.59 | 17.07 | 306,238 | +0.36(+2.13%) |
Aug 29, 2019 | 16.21 | 16.98 | 16.14 | 16.71 | 234,147 | +0.69(+4.33%) |
Aug 28, 2019 | 15.97 | 16.05 | 15.41 | 16.02 | 270,823 | +0.00(+0.00%) |
Aug 27, 2019 | 16.31 | 16.48 | 15.92 | 16.02 | 155,880 | -0.20(-1.25%) |
Aug 26, 2019 | 16.03 | 16.33 | 15.81 | 16.22 | 170,239 | +0.23(+1.46%) |
Aug 23, 2019 | 16.73 | 16.83 | 15.88 | 15.99 | 206,650 | -0.79(-4.72%) |
Aug 22, 2019 | 16.75 | 17.20 | 16.46 | 16.78 | 326,883 | +0.20(+1.22%) |
Aug 21, 2019 | 16.30 | 16.76 | 16.21 | 16.58 | 234,777 | +0.45(+2.79%) |
Aug 20, 2019 | 15.64 | 16.17 | 15.35 | 16.13 | 192,144 | +0.43(+2.71%) |
Aug 19, 2019 | 15.72 | 15.94 | 15.55 | 15.70 | 229,055 | +0.23(+1.47%) |
Aug 16, 2019 | 15.57 | 15.88 | 15.47 | 15.47 | 219,376 | +0.07(+0.48%) |
Aug 15, 2019 | 15.41 | 15.56 | 15.18 | 15.40 | 183,816 | +0.05(+0.35%) |
Aug 14, 2019 | 15.34 | 15.52 | 15.15 | 15.35 | 218,263 | -0.37(-2.33%) |
Aug 13, 2019 | 15.43 | 15.96 | 14.98 | 15.71 | 220,182 | +0.23(+1.47%) |
Aug 12, 2019 | 15.35 | 15.67 | 14.90 | 15.48 | 325,950 | +0.04(+0.26%) |
Aug 09, 2019 | 14.91 | 15.47 | 14.74 | 15.45 | 375,930 | +0.45(+3.00%) |
Aug 08, 2019 | 14.43 | 15.21 | 14.43 | 14.99 | 364,050 | +0.68(+4.74%) |
Aug 07, 2019 | 14.09 | 14.41 | 13.92 | 14.32 | 252,986 | +0.01(+0.07%) |
Aug 06, 2019 | 14.23 | 14.57 | 14.06 | 14.31 | 267,209 | +0.17(+1.23%) |
Aug 05, 2019 | 13.82 | 14.18 | 13.51 | 14.13 | 421,070 | -0.03(-0.24%) |
Aug 02, 2019 | 13.78 | 14.20 | 13.08 | 14.17 | 519,151 | +0.26(+1.85%) |
Aug 01, 2019 | 14.41 | 14.81 | 13.70 | 13.91 | 303,562 | -0.42(-2.94%) |
Jul 31, 2019 | 14.23 | 14.69 | 14.05 | 14.33 | 307,012 | +0.17(+1.22%) |
Jul 30, 2019 | 13.99 | 14.45 | 13.83 | 14.16 | 246,538 | +0.08(+0.60%) |
Jul 29, 2019 | 13.74 | 14.12 | 13.66 | 14.07 | 327,606 | +0.38(+2.78%) |
Jul 26, 2019 | 13.24 | 13.97 | 13.24 | 13.69 | 348,659 | +0.40(+2.98%) |
Jul 25, 2019 | 13.23 | 13.40 | 13.13 | 13.30 | 274,562 | +0.07(+0.52%) |
Jul 24, 2019 | 12.91 | 13.24 | 12.89 | 13.23 | 233,468 | +0.24(+1.83%) |
Jul 23, 2019 | 13.26 | 13.27 | 12.83 | 12.99 | 222,740 | -0.25(-1.87%) |
Jul 22, 2019 | 12.95 | 13.33 | 12.79 | 13.24 | 279,913 | +0.36(+2.81%) |
Jul 19, 2019 | 12.72 | 12.97 | 12.60 | 12.88 | 340,983 | +0.17(+1.36%) |
Jul 18, 2019 | 12.86 | 12.97 | 12.45 | 12.70 | 296,241 | -0.20(-1.53%) |
Jul 17, 2019 | 13.05 | 13.10 | 12.79 | 12.90 | 395,371 | -0.05(-0.38%) |
Jul 16, 2019 | 13.19 | 13.62 | 12.87 | 12.95 | 520,289 | -0.24(-1.84%) |
Jul 15, 2019 | 12.93 | 13.22 | 12.76 | 13.19 | 357,772 | +0.28(+2.15%) |
Jul 12, 2019 | 12.83 | 13.07 | 12.73 | 12.92 | 253,919 | +0.17(+1.32%) |
Jul 11, 2019 | 12.55 | 12.89 | 12.44 | 12.75 | 391,307 | +0.17(+1.34%) |
Jul 10, 2019 | 12.63 | 13.09 | 12.34 | 12.58 | 568,707 | -0.03(-0.24%) |
Jul 09, 2019 | 12.39 | 12.75 | 12.30 | 12.61 | 333,283 | +0.06(+0.47%) |
Jul 08, 2019 | 12.56 | 12.84 | 12.30 | 12.55 | 334,856 | -0.14(-1.09%) |
Jul 05, 2019 | 12.88 | 13.01 | 12.21 | 12.69 | 483,598 | -0.35(-2.66%) |
Jul 03, 2019 | 13.16 | 13.24 | 12.72 | 13.03 | 268,868 | -0.13(-1.01%) |
Jul 02, 2019 | 12.20 | 13.33 | 12.10 | 13.17 | 1,104,348 | +0.19(+1.49%) |
Jul 01, 2019 | 14.88 | 15.13 | 11.97 | 12.97 | 1,819,651 | -1.72(-11.69%) |
Jun 28, 2019 | 14.37 | 14.77 | 14.26 | 14.69 | 332,701 | +0.29(+2.03%) |
Jun 27, 2019 | 14.26 | 14.46 | 14.18 | 14.40 | 178,382 | +0.13(+0.94%) |
Jun 26, 2019 | 13.96 | 14.58 | 13.89 | 14.27 | 392,173 | +0.32(+2.27%) |
Jun 25, 2019 | 14.84 | 14.90 | 13.89 | 13.95 | 470,702 | -0.91(-6.13%) |
Jun 24, 2019 | 14.72 | 15.12 | 13.89 | 14.86 | 721,029 | +0.00(+0.03%) |
Jun 21, 2019 | 16.23 | 16.30 | 14.73 | 14.86 | 1,290,405 | -1.39(-8.56%) |
Jun 20, 2019 | 16.47 | 17.28 | 15.92 | 16.25 | 1,120,979 | +0.13(+0.80%) |
Jun 19, 2019 | 14.97 | 16.34 | 14.97 | 16.12 | 1,151,155 | +1.15(+7.67%) |
Jun 18, 2019 | 15.37 | 15.61 | 14.55 | 14.97 | 468,543 | -0.39(-2.51%) |
Jun 17, 2019 | 14.96 | 15.51 | 14.90 | 15.36 | 282,709 | +0.50(+3.40%) |
Jun 14, 2019 | 14.87 | 14.94 | 14.71 | 14.85 | 127,262 | -0.06(-0.43%) |
Jun 13, 2019 | 14.96 | 15.21 | 14.67 | 14.92 | 184,250 | -0.09(-0.63%) |
Jun 12, 2019 | 15.24 | 15.40 | 14.75 | 15.01 | 231,521 | -0.26(-1.69%) |
Jun 11, 2019 | 15.85 | 15.85 | 14.94 | 15.27 | 351,166 | -0.26(-1.66%) |
Jun 10, 2019 | 15.71 | 16.08 | 15.23 | 15.52 | 568,537 | +0.20(+1.32%) |
Jun 07, 2019 | 15.13 | 15.63 | 15.13 | 15.32 | 423,401 | +0.23(+1.54%) |
Jun 06, 2019 | 15.26 | 15.30 | 14.50 | 15.09 | 488,586 | +0.07(+0.46%) |
Jun 05, 2019 | 13.72 | 15.15 | 13.65 | 15.02 | 723,984 | +1.48(+10.89%) |
Jun 04, 2019 | 13.23 | 13.66 | 13.06 | 13.54 | 227,911 | +0.55(+4.27%) |