Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.21 | 15.24 | 15.10 | 15.13 | 64,600 | -0.08(-0.53%) |
Aug 29, 2019 | 15.23 | 15.23 | 15.16 | 15.21 | 95,718 | +0.19(+1.26%) |
Aug 28, 2019 | 15.04 | 15.09 | 14.98 | 15.02 | 92,781 | -0.04(-0.27%) |
Aug 27, 2019 | 15.06 | 15.11 | 15.01 | 15.06 | 121,373 | +0.15(+1.01%) |
Aug 26, 2019 | 14.96 | 14.97 | 14.88 | 14.91 | 92,592 | +0.13(+0.88%) |
Aug 23, 2019 | 14.91 | 14.93 | 14.78 | 14.78 | 131,800 | -0.08(-0.54%) |
Aug 22, 2019 | 14.91 | 14.96 | 14.85 | 14.86 | 161,969 | -0.10(-0.67%) |
Aug 21, 2019 | 15.00 | 15.03 | 14.94 | 14.96 | 137,584 | +0.01(+0.07%) |
Aug 20, 2019 | 14.95 | 14.98 | 14.85 | 14.95 | 383,334 | -0.05(-0.33%) |
Aug 19, 2019 | 15.02 | 15.12 | 14.99 | 15.00 | 82,252 | +0.15(+1.01%) |
Aug 16, 2019 | 14.76 | 14.91 | 14.75 | 14.85 | 135,500 | +0.10(+0.68%) |
Aug 15, 2019 | 14.73 | 14.81 | 14.66 | 14.75 | 178,872 | +0.04(+0.24%) |
Aug 14, 2019 | 14.77 | 14.79 | 14.70 | 14.71 | 119,959 | -0.29(-1.97%) |
Aug 13, 2019 | 14.96 | 15.08 | 14.95 | 15.01 | 104,886 | +0.20(+1.35%) |
Aug 12, 2019 | 14.86 | 14.93 | 14.80 | 14.81 | 68,817 | +0.00(+0.00%) |
Aug 09, 2019 | 14.92 | 14.93 | 14.81 | 14.81 | 100,600 | -0.13(-0.87%) |
Aug 08, 2019 | 14.89 | 15.04 | 14.89 | 14.94 | 76,809 | +0.00(+0.00%) |
Aug 07, 2019 | 14.87 | 15.01 | 14.82 | 14.94 | 67,661 | +0.03(+0.20%) |
Aug 06, 2019 | 14.88 | 14.93 | 14.81 | 14.91 | 94,615 | +0.12(+0.81%) |
Aug 05, 2019 | 14.98 | 15.01 | 14.76 | 14.79 | 70,826 | -0.34(-2.25%) |
Aug 02, 2019 | 15.15 | 15.18 | 15.02 | 15.13 | 52,700 | -0.02(-0.13%) |
Aug 01, 2019 | 15.14 | 15.28 | 15.11 | 15.15 | 320,348 | -0.12(-0.79%) |
Jul 31, 2019 | 15.46 | 15.56 | 15.26 | 15.27 | 78,280 | -0.27(-1.74%) |
Jul 30, 2019 | 15.71 | 15.71 | 15.52 | 15.54 | 230,179 | -0.32(-2.02%) |
Jul 29, 2019 | 15.79 | 15.90 | 15.78 | 15.86 | 205,052 | +0.32(+2.06%) |
Jul 26, 2019 | 15.54 | 15.65 | 15.54 | 15.54 | 409,100 | +0.10(+0.65%) |
Jul 25, 2019 | 15.52 | 15.53 | 15.43 | 15.44 | 43,439 | -0.16(-1.03%) |
Jul 24, 2019 | 15.54 | 15.64 | 15.46 | 15.60 | 104,577 | +0.09(+0.58%) |
Jul 23, 2019 | 15.50 | 15.56 | 15.46 | 15.51 | 78,243 | +0.07(+0.45%) |
Jul 22, 2019 | 15.42 | 15.48 | 15.35 | 15.44 | 56,441 | +0.12(+0.78%) |
Jul 19, 2019 | 15.44 | 15.47 | 15.32 | 15.32 | 97,900 | -0.19(-1.23%) |
Jul 18, 2019 | 15.50 | 15.55 | 15.43 | 15.51 | 101,903 | +0.07(+0.45%) |
Jul 17, 2019 | 15.42 | 15.46 | 15.39 | 15.44 | 107,258 | +0.08(+0.52%) |
Jul 16, 2019 | 15.42 | 15.45 | 15.34 | 15.36 | 95,269 | -0.17(-1.09%) |
Jul 15, 2019 | 15.59 | 15.60 | 15.52 | 15.53 | 265,439 | +0.00(+0.00%) |
Jul 12, 2019 | 15.51 | 15.57 | 15.48 | 15.53 | 243,400 | +0.06(+0.39%) |
Jul 11, 2019 | 15.62 | 15.62 | 15.44 | 15.47 | 243,738 | -0.06(-0.39%) |
Jul 10, 2019 | 15.54 | 15.61 | 15.46 | 15.53 | 293,215 | -0.01(-0.06%) |
Jul 09, 2019 | 15.49 | 15.55 | 15.47 | 15.54 | 83,544 | +0.11(+0.71%) |
Jul 08, 2019 | 15.42 | 15.47 | 15.39 | 15.43 | 66,764 | +0.02(+0.13%) |
Jul 05, 2019 | 15.42 | 15.45 | 15.33 | 15.41 | 96,600 | -0.23(-1.47%) |
Jul 03, 2019 | 15.64 | 15.70 | 15.59 | 15.64 | 64,700 | +0.29(+1.89%) |
Jul 02, 2019 | 15.30 | 15.40 | 15.30 | 15.35 | 118,865 | +0.25(+1.66%) |
Jul 01, 2019 | 15.13 | 15.18 | 15.05 | 15.10 | 213,536 | +0.02(+0.13%) |
Jun 28, 2019 | 14.99 | 15.14 | 14.99 | 15.08 | 78,200 | +0.19(+1.28%) |
Jun 27, 2019 | 14.90 | 14.94 | 14.87 | 14.89 | 86,402 | -0.10(-0.67%) |
Jun 26, 2019 | 15.07 | 15.07 | 14.99 | 14.99 | 99,750 | -0.10(-0.66%) |
Jun 25, 2019 | 15.24 | 15.27 | 15.09 | 15.09 | 75,038 | -0.14(-0.92%) |
Jun 24, 2019 | 15.27 | 15.33 | 15.20 | 15.23 | 135,142 | -0.05(-0.33%) |
Jun 21, 2019 | 15.25 | 15.30 | 15.20 | 15.28 | 127,100 | +0.08(+0.53%) |
Jun 20, 2019 | 15.09 | 15.20 | 15.09 | 15.20 | 176,144 | +0.02(+0.16%) |
Jun 19, 2019 | 15.06 | 15.24 | 15.03 | 15.18 | 203,422 | +0.14(+0.91%) |
Jun 18, 2019 | 15.04 | 15.06 | 14.97 | 15.04 | 187,907 | +0.62(+4.29%) |
Jun 17, 2019 | 14.50 | 14.51 | 14.41 | 14.42 | 129,819 | -0.10(-0.69%) |
Jun 14, 2019 | 14.60 | 14.61 | 14.50 | 14.52 | 155,600 | -0.15(-1.02%) |
Jun 13, 2019 | 14.54 | 14.75 | 14.48 | 14.67 | 198,762 | -0.03(-0.20%) |
Jun 12, 2019 | 14.77 | 14.81 | 14.69 | 14.70 | 721,416 | -0.18(-1.21%) |
Jun 11, 2019 | 14.92 | 14.93 | 14.80 | 14.88 | 1,921,262 | +0.01(+0.07%) |
Jun 10, 2019 | 14.80 | 14.97 | 14.80 | 14.87 | 2,619,914 | -0.15(-1.00%) |
Jun 07, 2019 | 14.96 | 15.06 | 14.96 | 15.02 | 1,941,900 | +0.33(+2.25%) |
Jun 06, 2019 | 14.68 | 14.75 | 14.63 | 14.69 | 686,062 | +0.09(+0.62%) |
Jun 05, 2019 | 14.52 | 14.62 | 14.45 | 14.60 | 2,831,539 | +0.27(+1.88%) |
Jun 04, 2019 | 14.19 | 14.34 | 14.16 | 14.33 | 1,235,848 | +0.34(+2.43%) |