Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.69 | 14.74 | 14.49 | 14.54 | 69,444 | -0.16(-1.10%) |
Aug 29, 2019 | 14.64 | 14.78 | 14.64 | 14.70 | 43,929 | +0.22(+1.49%) |
Aug 28, 2019 | 14.29 | 14.56 | 14.29 | 14.49 | 38,205 | +0.14(+0.94%) |
Aug 27, 2019 | 14.52 | 14.65 | 14.27 | 14.35 | 48,224 | -0.13(-0.87%) |
Aug 26, 2019 | 14.31 | 14.48 | 14.16 | 14.48 | 65,014 | +0.34(+2.42%) |
Aug 23, 2019 | 14.44 | 14.54 | 14.11 | 14.13 | 91,076 | -0.38(-2.61%) |
Aug 22, 2019 | 14.61 | 14.69 | 14.51 | 14.51 | 51,661 | -0.12(-0.80%) |
Aug 21, 2019 | 14.73 | 14.77 | 14.61 | 14.63 | 57,062 | +0.01(+0.06%) |
Aug 20, 2019 | 14.67 | 14.74 | 14.48 | 14.62 | 49,169 | -0.07(-0.49%) |
Aug 19, 2019 | 14.61 | 14.80 | 14.53 | 14.69 | 129,972 | +0.25(+1.75%) |
Aug 16, 2019 | 14.32 | 14.48 | 14.28 | 14.44 | 102,724 | +0.20(+1.39%) |
Aug 15, 2019 | 14.20 | 14.53 | 14.19 | 14.24 | 69,690 | +0.06(+0.45%) |
Aug 14, 2019 | 14.43 | 14.43 | 14.05 | 14.18 | 51,916 | -0.37(-2.54%) |
Aug 13, 2019 | 14.49 | 14.77 | 14.49 | 14.55 | 64,067 | +0.05(+0.31%) |
Aug 12, 2019 | 14.39 | 14.56 | 14.36 | 14.50 | 116,280 | -0.05(-0.31%) |
Aug 09, 2019 | 14.78 | 14.78 | 14.50 | 14.55 | 91,297 | -0.32(-2.12%) |
Aug 08, 2019 | 14.91 | 15.05 | 14.84 | 14.86 | 127,662 | +0.19(+1.29%) |
Aug 07, 2019 | 15.05 | 15.09 | 14.05 | 14.68 | 217,919 | +0.23(+1.62%) |
Aug 06, 2019 | 14.28 | 14.50 | 14.14 | 14.44 | 115,996 | +0.16(+1.14%) |
Aug 05, 2019 | 14.50 | 14.50 | 14.13 | 14.28 | 77,210 | -0.43(-2.94%) |
Aug 02, 2019 | 14.63 | 14.75 | 14.51 | 14.71 | 95,513 | -0.03(-0.18%) |
Aug 01, 2019 | 14.79 | 15.02 | 14.71 | 14.74 | 99,356 | -0.06(-0.43%) |
Jul 31, 2019 | 14.90 | 15.21 | 14.69 | 14.80 | 203,036 | -0.10(-0.67%) |
Jul 30, 2019 | 14.94 | 15.05 | 14.85 | 14.90 | 103,682 | -0.05(-0.36%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.92 | 14.96 | 65,111 | -0.23(-1.54%) |
Jul 26, 2019 | 14.84 | 15.26 | 14.77 | 15.19 | 73,215 | +0.37(+2.49%) |
Jul 25, 2019 | 14.70 | 14.98 | 14.50 | 14.82 | 84,511 | -0.23(-1.56%) |
Jul 24, 2019 | 14.75 | 15.09 | 14.46 | 15.05 | 57,025 | +0.25(+1.71%) |
Jul 23, 2019 | 14.67 | 14.83 | 14.67 | 14.80 | 43,156 | +0.13(+0.86%) |
Jul 22, 2019 | 14.86 | 14.91 | 14.64 | 14.68 | 55,737 | -0.20(-1.33%) |
Jul 19, 2019 | 14.99 | 15.05 | 14.86 | 14.87 | 36,275 | -0.16(-1.08%) |
Jul 18, 2019 | 14.94 | 15.05 | 14.87 | 15.04 | 25,590 | +0.10(+0.66%) |
Jul 17, 2019 | 15.05 | 15.05 | 14.88 | 14.94 | 72,868 | -0.12(-0.78%) |
Jul 16, 2019 | 15.19 | 15.21 | 15.01 | 15.05 | 100,459 | -0.15(-1.01%) |
Jul 15, 2019 | 15.10 | 15.22 | 14.96 | 15.21 | 68,057 | +0.16(+1.08%) |
Jul 12, 2019 | 14.88 | 15.13 | 14.82 | 15.05 | 270,232 | +0.12(+0.79%) |
Jul 11, 2019 | 14.86 | 14.96 | 14.69 | 14.93 | 121,582 | +0.05(+0.36%) |
Jul 10, 2019 | 14.83 | 14.91 | 14.71 | 14.87 | 103,934 | +0.10(+0.67%) |
Jul 09, 2019 | 14.74 | 14.80 | 14.63 | 14.77 | 179,513 | -0.07(-0.49%) |
Jul 08, 2019 | 14.90 | 15.05 | 14.77 | 14.85 | 67,908 | -0.19(-1.26%) |
Jul 05, 2019 | 14.90 | 15.06 | 14.79 | 15.04 | 52,693 | -0.05(-0.30%) |
Jul 03, 2019 | 15.05 | 15.14 | 14.99 | 15.08 | 36,386 | +0.09(+0.60%) |
Jul 02, 2019 | 15.24 | 15.24 | 14.88 | 14.99 | 65,014 | -0.25(-1.66%) |
Jul 01, 2019 | 15.21 | 15.25 | 15.02 | 15.24 | 72,714 | +0.11(+0.71%) |
Jun 28, 2019 | 14.91 | 15.23 | 14.89 | 15.14 | 337,902 | +0.25(+1.70%) |
Jun 27, 2019 | 14.86 | 14.96 | 14.65 | 14.88 | 112,848 | +0.11(+0.73%) |
Jun 26, 2019 | 14.63 | 14.86 | 14.56 | 14.77 | 92,179 | +0.21(+1.41%) |
Jun 25, 2019 | 14.77 | 14.85 | 14.44 | 14.57 | 111,477 | -0.14(-0.97%) |
Jun 24, 2019 | 15.01 | 15.05 | 14.66 | 14.71 | 129,639 | -0.27(-1.79%) |
Jun 21, 2019 | 15.24 | 15.24 | 14.98 | 14.98 | 131,217 | -0.33(-2.15%) |
Jun 20, 2019 | 15.57 | 15.57 | 15.28 | 15.31 | 64,646 | -0.12(-0.75%) |
Jun 19, 2019 | 15.34 | 15.51 | 15.27 | 15.43 | 115,222 | +0.11(+0.70%) |
Jun 18, 2019 | 15.40 | 15.58 | 15.29 | 15.32 | 177,205 | +0.04(+0.23%) |
Jun 17, 2019 | 15.42 | 15.52 | 15.15 | 15.28 | 383,039 | -0.13(-0.87%) |
Jun 14, 2019 | 15.35 | 15.64 | 15.23 | 15.42 | 342,958 | +0.09(+0.58%) |
Jun 13, 2019 | 15.45 | 15.51 | 15.18 | 15.33 | 198,669 | -0.03(-0.17%) |
Jun 12, 2019 | 15.43 | 15.43 | 15.20 | 15.35 | 88,226 | -0.03(-0.17%) |
Jun 11, 2019 | 15.48 | 15.50 | 15.26 | 15.38 | 162,151 | +0.00(+0.00%) |
Jun 10, 2019 | 15.31 | 15.39 | 15.13 | 15.38 | 94,509 | +0.24(+1.59%) |
Jun 07, 2019 | 14.55 | 15.16 | 14.52 | 15.14 | 332,640 | +0.66(+4.56%) |
Jun 06, 2019 | 14.56 | 14.65 | 14.36 | 14.48 | 97,679 | -0.04(-0.31%) |
Jun 05, 2019 | 14.31 | 14.74 | 14.31 | 14.53 | 204,242 | +0.18(+1.24%) |
Jun 04, 2019 | 14.19 | 14.43 | 14.14 | 14.35 | 116,927 | +0.26(+1.84%) |