Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.91 | 14.95 | 14.80 | 14.82 | 1,182,907 | -0.07(-0.48%) |
Aug 29, 2019 | 14.82 | 14.91 | 14.79 | 14.89 | 547,031 | +0.13(+0.88%) |
Aug 28, 2019 | 14.75 | 14.82 | 14.71 | 14.76 | 745,620 | -0.01(-0.05%) |
Aug 27, 2019 | 14.87 | 14.92 | 14.75 | 14.76 | 1,620,610 | -0.04(-0.29%) |
Aug 26, 2019 | 14.72 | 14.86 | 14.70 | 14.81 | 1,080,987 | +0.15(+1.03%) |
Aug 23, 2019 | 14.84 | 14.94 | 14.62 | 14.66 | 635,840 | -0.20(-1.36%) |
Aug 22, 2019 | 14.79 | 14.95 | 14.79 | 14.86 | 547,461 | +0.07(+0.49%) |
Aug 21, 2019 | 14.82 | 14.87 | 14.66 | 14.79 | 652,732 | +0.02(+0.15%) |
Aug 20, 2019 | 14.94 | 14.95 | 14.73 | 14.76 | 1,031,114 | -0.16(-1.06%) |
Aug 19, 2019 | 15.02 | 15.07 | 14.83 | 14.92 | 1,695,053 | -0.01(-0.05%) |
Aug 16, 2019 | 14.84 | 15.05 | 14.76 | 14.93 | 5,373,020 | +0.12(+0.83%) |
Aug 15, 2019 | 14.45 | 14.84 | 14.43 | 14.81 | 1,915,521 | +0.39(+2.70%) |
Aug 14, 2019 | 14.65 | 14.68 | 14.37 | 14.42 | 1,443,022 | -0.27(-1.86%) |
Aug 13, 2019 | 14.53 | 14.78 | 14.53 | 14.69 | 2,839,562 | +0.17(+1.14%) |
Aug 12, 2019 | 14.33 | 14.64 | 14.30 | 14.53 | 1,439,366 | +0.19(+1.36%) |
Aug 09, 2019 | 14.30 | 14.37 | 14.22 | 14.33 | 898,000 | +0.01(+0.05%) |
Aug 08, 2019 | 14.03 | 14.33 | 13.94 | 14.32 | 771,877 | +0.31(+2.21%) |
Aug 07, 2019 | 13.86 | 14.12 | 13.78 | 14.02 | 935,701 | +0.15(+1.09%) |
Aug 06, 2019 | 13.68 | 13.98 | 13.65 | 13.86 | 1,035,825 | +0.21(+1.53%) |
Aug 05, 2019 | 13.88 | 13.94 | 13.42 | 13.65 | 854,384 | -0.20(-1.46%) |
Aug 02, 2019 | 13.88 | 13.94 | 13.75 | 13.86 | 936,838 | +0.02(+0.16%) |
Aug 01, 2019 | 13.66 | 13.94 | 13.57 | 13.83 | 1,176,457 | +0.23(+1.70%) |
Jul 31, 2019 | 13.55 | 13.73 | 13.51 | 13.60 | 1,078,906 | +0.06(+0.48%) |
Jul 30, 2019 | 13.41 | 13.65 | 13.41 | 13.54 | 666,528 | +0.07(+0.54%) |
Jul 29, 2019 | 13.42 | 13.55 | 13.42 | 13.47 | 502,515 | +0.06(+0.48%) |
Jul 26, 2019 | 13.38 | 13.47 | 13.33 | 13.40 | 785,507 | +0.04(+0.27%) |
Jul 25, 2019 | 13.43 | 13.45 | 13.33 | 13.37 | 475,946 | -0.05(-0.38%) |
Jul 24, 2019 | 13.36 | 13.47 | 13.32 | 13.42 | 605,575 | +0.04(+0.32%) |
Jul 23, 2019 | 13.29 | 13.42 | 13.25 | 13.37 | 436,272 | +0.09(+0.71%) |
Jul 22, 2019 | 13.32 | 13.40 | 13.25 | 13.28 | 412,799 | -0.03(-0.22%) |
Jul 19, 2019 | 13.47 | 13.58 | 13.30 | 13.31 | 1,231,455 | -0.18(-1.34%) |
Jul 18, 2019 | 13.36 | 13.49 | 13.23 | 13.49 | 2,899,196 | +0.12(+0.86%) |
Jul 17, 2019 | 13.34 | 13.41 | 13.31 | 13.37 | 745,001 | +0.04(+0.32%) |
Jul 16, 2019 | 13.31 | 13.37 | 13.27 | 13.33 | 734,835 | -0.01(-0.05%) |
Jul 15, 2019 | 13.36 | 13.41 | 13.32 | 13.34 | 686,165 | +0.04(+0.33%) |
Jul 12, 2019 | 13.29 | 13.37 | 13.14 | 13.29 | 634,869 | -0.01(-0.05%) |
Jul 11, 2019 | 13.40 | 13.42 | 13.25 | 13.30 | 1,040,631 | -0.12(-0.91%) |
Jul 10, 2019 | 13.45 | 13.47 | 13.35 | 13.42 | 634,425 | +0.02(+0.16%) |
Jul 09, 2019 | 13.33 | 13.48 | 13.32 | 13.40 | 1,322,253 | +0.06(+0.49%) |
Jul 08, 2019 | 13.33 | 13.43 | 13.32 | 13.34 | 1,682,544 | +0.01(+0.05%) |
Jul 05, 2019 | 13.18 | 13.33 | 13.05 | 13.33 | 766,920 | +0.08(+0.60%) |
Jul 03, 2019 | 13.14 | 13.30 | 13.12 | 13.25 | 515,857 | +0.14(+1.04%) |
Jul 02, 2019 | 13.05 | 13.15 | 13.01 | 13.11 | 1,512,091 | +0.07(+0.55%) |
Jul 01, 2019 | 13.15 | 13.15 | 12.90 | 13.04 | 1,877,820 | -0.01(-0.11%) |
Jun 28, 2019 | 12.95 | 13.21 | 12.94 | 13.06 | 2,839,367 | +0.13(+1.00%) |
Jun 27, 2019 | 12.88 | 12.97 | 12.83 | 12.93 | 1,109,037 | +0.11(+0.84%) |
Jun 26, 2019 | 13.14 | 13.14 | 12.78 | 12.82 | 711,298 | -0.30(-2.31%) |
Jun 25, 2019 | 13.19 | 13.38 | 13.12 | 13.12 | 1,035,489 | -0.04(-0.27%) |
Jun 24, 2019 | 13.25 | 13.29 | 13.14 | 13.16 | 822,012 | -0.05(-0.38%) |
Jun 21, 2019 | 13.38 | 13.38 | 13.18 | 13.21 | 1,262,249 | -0.22(-1.66%) |
Jun 20, 2019 | 13.59 | 13.64 | 13.40 | 13.43 | 1,667,501 | -0.11(-0.80%) |
Jun 19, 2019 | 13.48 | 13.58 | 13.42 | 13.54 | 395,705 | +0.02(+0.16%) |
Jun 18, 2019 | 13.55 | 13.63 | 13.39 | 13.52 | 441,154 | +0.00(+0.00%) |
Jun 17, 2019 | 13.41 | 13.58 | 13.41 | 13.52 | 711,167 | +0.12(+0.91%) |
Jun 14, 2019 | 13.37 | 13.48 | 13.37 | 13.39 | 461,483 | +0.02(+0.16%) |
Jun 13, 2019 | 13.35 | 13.42 | 13.29 | 13.37 | 550,656 | +0.07(+0.54%) |
Jun 12, 2019 | 13.28 | 13.37 | 13.23 | 13.30 | 614,817 | +0.02(+0.16%) |
Jun 11, 2019 | 13.34 | 13.40 | 13.17 | 13.28 | 606,150 | -0.02(-0.16%) |
Jun 10, 2019 | 13.40 | 13.42 | 13.22 | 13.30 | 623,631 | -0.13(-0.97%) |
Jun 07, 2019 | 13.39 | 13.52 | 13.29 | 13.43 | 598,111 | +0.19(+1.42%) |
Jun 06, 2019 | 13.28 | 13.32 | 13.14 | 13.24 | 451,095 | -0.02(-0.16%) |
Jun 05, 2019 | 13.19 | 13.28 | 13.11 | 13.26 | 559,594 | +0.11(+0.86%) |
Jun 04, 2019 | 13.17 | 13.19 | 12.96 | 13.15 | 877,137 | +0.04(+0.33%) |