Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.90 | 14.92 | 14.75 | 14.75 | 60,000 | -0.04(-0.30%) |
Aug 29, 2019 | 14.83 | 14.96 | 14.78 | 14.79 | 66,421 | -0.01(-0.03%) |
Aug 28, 2019 | 14.65 | 14.84 | 14.60 | 14.80 | 66,570 | +0.16(+1.09%) |
Aug 27, 2019 | 14.77 | 14.78 | 14.64 | 14.64 | 46,561 | -0.11(-0.75%) |
Aug 26, 2019 | 14.91 | 14.91 | 14.70 | 14.75 | 49,424 | +0.05(+0.34%) |
Aug 23, 2019 | 14.72 | 14.77 | 14.65 | 14.70 | 91,700 | -0.11(-0.74%) |
Aug 22, 2019 | 14.89 | 14.94 | 14.77 | 14.81 | 59,989 | -0.02(-0.13%) |
Aug 21, 2019 | 14.79 | 14.87 | 14.71 | 14.83 | 80,587 | +0.03(+0.20%) |
Aug 20, 2019 | 15.10 | 15.10 | 14.76 | 14.80 | 105,487 | -0.12(-0.80%) |
Aug 19, 2019 | 14.95 | 15.01 | 14.88 | 14.92 | 94,088 | -0.18(-1.19%) |
Aug 16, 2019 | 14.81 | 15.11 | 14.81 | 15.10 | 115,200 | +0.28(+1.89%) |
Aug 15, 2019 | 14.85 | 14.93 | 14.78 | 14.82 | 125,910 | +0.00(+0.00%) |
Aug 14, 2019 | 15.10 | 15.13 | 14.80 | 14.82 | 198,711 | -0.20(-1.33%) |
Aug 13, 2019 | 15.06 | 15.32 | 15.00 | 15.02 | 306,261 | -0.22(-1.44%) |
Aug 12, 2019 | 16.01 | 16.01 | 15.14 | 15.24 | 448,350 | -0.90(-5.58%) |
Aug 09, 2019 | 16.22 | 16.30 | 16.06 | 16.14 | 113,000 | +0.00(+0.00%) |
Aug 08, 2019 | 16.05 | 16.16 | 16.04 | 16.14 | 151,261 | +0.10(+0.62%) |
Aug 07, 2019 | 15.91 | 16.04 | 15.82 | 16.04 | 55,829 | +0.13(+0.82%) |
Aug 06, 2019 | 16.01 | 16.01 | 15.88 | 15.91 | 40,148 | -0.15(-0.93%) |
Aug 05, 2019 | 15.66 | 16.08 | 15.62 | 16.06 | 158,146 | +0.18(+1.13%) |
Aug 02, 2019 | 15.74 | 15.90 | 15.74 | 15.88 | 70,600 | +0.21(+1.34%) |
Aug 01, 2019 | 15.89 | 15.91 | 15.54 | 15.67 | 156,479 | -0.19(-1.20%) |
Jul 31, 2019 | 16.13 | 16.13 | 15.85 | 15.86 | 216,806 | -0.31(-1.92%) |
Jul 30, 2019 | 16.27 | 16.30 | 16.17 | 16.17 | 96,963 | -0.21(-1.28%) |
Jul 29, 2019 | 16.40 | 16.43 | 16.35 | 16.38 | 63,763 | +0.08(+0.49%) |
Jul 26, 2019 | 16.36 | 16.39 | 16.28 | 16.30 | 67,600 | -0.10(-0.61%) |
Jul 25, 2019 | 16.52 | 16.52 | 16.38 | 16.40 | 29,280 | -0.04(-0.24%) |
Jul 24, 2019 | 16.57 | 16.59 | 16.41 | 16.44 | 38,218 | -0.04(-0.24%) |
Jul 23, 2019 | 16.38 | 16.52 | 16.28 | 16.48 | 146,382 | +0.13(+0.80%) |
Jul 22, 2019 | 16.40 | 16.51 | 16.33 | 16.35 | 110,913 | -0.29(-1.74%) |
Jul 19, 2019 | 16.46 | 16.66 | 16.46 | 16.64 | 105,800 | +0.19(+1.16%) |
Jul 18, 2019 | 16.54 | 16.59 | 16.38 | 16.45 | 185,096 | -0.27(-1.61%) |
Jul 17, 2019 | 16.83 | 16.90 | 16.70 | 16.72 | 83,671 | +0.01(+0.06%) |
Jul 16, 2019 | 16.69 | 16.75 | 16.56 | 16.71 | 111,498 | -0.16(-0.95%) |
Jul 15, 2019 | 17.20 | 17.20 | 16.87 | 16.87 | 142,148 | -0.38(-2.20%) |
Jul 12, 2019 | 16.99 | 17.25 | 16.99 | 17.25 | 178,100 | +0.35(+2.07%) |
Jul 11, 2019 | 16.60 | 16.93 | 16.40 | 16.90 | 126,629 | +0.26(+1.56%) |
Jul 10, 2019 | 16.52 | 16.71 | 16.46 | 16.64 | 91,096 | +0.09(+0.54%) |
Jul 09, 2019 | 16.57 | 16.60 | 16.46 | 16.55 | 56,122 | -0.20(-1.19%) |
Jul 08, 2019 | 16.87 | 16.88 | 16.63 | 16.75 | 76,232 | -0.02(-0.12%) |
Jul 05, 2019 | 16.76 | 16.83 | 16.58 | 16.77 | 138,100 | +0.01(+0.06%) |
Jul 03, 2019 | 16.42 | 16.78 | 16.42 | 16.76 | 114,800 | +0.44(+2.70%) |
Jul 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 122,419 | +0.22(+1.37%) |
Jul 01, 2019 | 16.37 | 16.37 | 16.09 | 16.10 | 229,519 | -0.34(-2.07%) |
Jun 28, 2019 | 16.95 | 17.40 | 16.15 | 16.44 | 492,900 | -0.46(-2.72%) |
Jun 27, 2019 | 17.08 | 17.08 | 16.90 | 16.90 | 103,026 | -0.10(-0.59%) |
Jun 26, 2019 | 17.06 | 17.11 | 16.97 | 17.00 | 140,795 | -0.10(-0.58%) |
Jun 25, 2019 | 17.19 | 17.29 | 17.07 | 17.10 | 193,412 | -0.02(-0.12%) |
Jun 24, 2019 | 17.08 | 17.14 | 17.03 | 17.12 | 204,855 | +0.10(+0.59%) |
Jun 21, 2019 | 17.10 | 17.15 | 16.98 | 17.02 | 182,200 | -0.15(-0.87%) |
Jun 20, 2019 | 16.98 | 17.18 | 16.93 | 17.17 | 143,348 | +0.23(+1.36%) |
Jun 19, 2019 | 17.15 | 17.18 | 16.86 | 16.94 | 214,339 | -0.27(-1.57%) |
Jun 18, 2019 | 17.24 | 17.40 | 17.15 | 17.21 | 249,636 | -0.20(-1.15%) |
Jun 17, 2019 | 17.55 | 17.55 | 17.27 | 17.41 | 436,346 | +0.16(+0.93%) |
Jun 14, 2019 | 17.12 | 17.32 | 17.11 | 17.25 | 323,300 | +0.19(+1.11%) |
Jun 13, 2019 | 17.03 | 17.07 | 16.92 | 17.06 | 255,732 | +0.26(+1.55%) |
Jun 12, 2019 | 16.85 | 16.96 | 16.77 | 16.80 | 241,931 | +0.05(+0.30%) |
Jun 11, 2019 | 16.36 | 16.87 | 16.20 | 16.75 | 257,313 | +0.28(+1.70%) |
Jun 10, 2019 | 16.28 | 16.49 | 16.21 | 16.47 | 193,206 | +0.08(+0.49%) |
Jun 07, 2019 | 16.47 | 16.51 | 16.39 | 16.39 | 81,400 | -0.17(-1.03%) |
Jun 06, 2019 | 16.20 | 16.61 | 16.13 | 16.56 | 122,602 | +0.21(+1.28%) |
Jun 05, 2019 | 16.56 | 16.66 | 16.32 | 16.35 | 275,497 | -0.40(-2.39%) |
Jun 04, 2019 | 16.80 | 16.92 | 16.61 | 16.75 | 279,586 | +0.11(+0.66%) |