Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.87 | 13.98 | 13.82 | 13.91 | 2,130,902 | +0.07(+0.51%) |
Aug 29, 2019 | 13.62 | 13.88 | 13.58 | 13.84 | 3,244,088 | +0.30(+2.21%) |
Aug 28, 2019 | 13.56 | 13.65 | 13.52 | 13.54 | 2,156,453 | -0.06(-0.47%) |
Aug 27, 2019 | 13.85 | 13.95 | 13.60 | 13.61 | 4,028,740 | -0.15(-1.12%) |
Aug 26, 2019 | 13.86 | 13.86 | 13.32 | 13.76 | 2,937,126 | +0.00(+0.02%) |
Aug 23, 2019 | 14.06 | 14.12 | 13.74 | 13.76 | 2,082,768 | -0.33(-2.35%) |
Aug 22, 2019 | 14.21 | 14.25 | 14.03 | 14.09 | 3,428,783 | -0.05(-0.39%) |
Aug 21, 2019 | 14.15 | 14.22 | 14.06 | 14.15 | 1,287,149 | +0.06(+0.43%) |
Aug 20, 2019 | 14.23 | 14.31 | 14.08 | 14.09 | 1,455,531 | -0.13(-0.88%) |
Aug 19, 2019 | 14.19 | 14.25 | 14.08 | 14.21 | 4,757,169 | +0.15(+1.05%) |
Aug 16, 2019 | 13.89 | 14.14 | 13.88 | 14.06 | 8,189,160 | +0.20(+1.44%) |
Aug 15, 2019 | 13.91 | 14.01 | 13.81 | 13.86 | 2,467,731 | +0.00(+0.00%) |
Aug 14, 2019 | 13.98 | 14.05 | 13.86 | 13.86 | 2,328,102 | -0.25(-1.80%) |
Aug 13, 2019 | 14.17 | 14.23 | 14.09 | 14.12 | 1,076,618 | -0.05(-0.36%) |
Aug 12, 2019 | 14.14 | 14.21 | 14.06 | 14.17 | 533,138 | -0.01(-0.09%) |
Aug 09, 2019 | 14.25 | 14.36 | 14.02 | 14.18 | 1,875,330 | -0.13(-0.93%) |
Aug 08, 2019 | 14.16 | 14.43 | 14.01 | 14.32 | 2,394,388 | +0.21(+1.51%) |
Aug 07, 2019 | 13.90 | 14.24 | 13.82 | 14.10 | 1,666,653 | +0.11(+0.80%) |
Aug 06, 2019 | 13.91 | 14.12 | 13.86 | 13.99 | 1,828,574 | +0.12(+0.85%) |
Aug 05, 2019 | 14.13 | 14.14 | 13.65 | 13.87 | 1,874,506 | -0.41(-2.86%) |
Aug 02, 2019 | 14.10 | 14.35 | 14.02 | 14.28 | 2,363,326 | +0.17(+1.17%) |
Aug 01, 2019 | 14.45 | 14.48 | 14.11 | 14.11 | 2,013,575 | -0.33(-2.27%) |
Jul 31, 2019 | 14.34 | 14.58 | 14.22 | 14.44 | 3,851,565 | +0.16(+1.12%) |
Jul 30, 2019 | 14.24 | 14.48 | 14.14 | 14.28 | 3,253,618 | -0.01(-0.07%) |
Jul 29, 2019 | 14.44 | 14.51 | 14.18 | 14.29 | 3,083,606 | -0.07(-0.51%) |
Jul 26, 2019 | 14.18 | 14.40 | 14.13 | 14.37 | 2,553,208 | +0.18(+1.26%) |
Jul 25, 2019 | 14.19 | 14.29 | 14.07 | 14.19 | 4,217,438 | +0.05(+0.38%) |
Jul 24, 2019 | 14.30 | 14.32 | 13.66 | 14.13 | 5,041,241 | +0.45(+3.31%) |
Jul 23, 2019 | 13.54 | 13.73 | 13.46 | 13.68 | 1,288,000 | +0.20(+1.47%) |
Jul 22, 2019 | 13.61 | 13.67 | 13.47 | 13.48 | 1,399,239 | -0.09(-0.63%) |
Jul 19, 2019 | 13.87 | 13.89 | 13.55 | 13.57 | 2,486,043 | -0.28(-2.02%) |
Jul 18, 2019 | 13.67 | 13.86 | 13.55 | 13.85 | 1,598,217 | +0.21(+1.52%) |
Jul 17, 2019 | 13.62 | 13.69 | 13.58 | 13.64 | 2,944,324 | +0.03(+0.19%) |
Jul 16, 2019 | 13.68 | 13.77 | 13.61 | 13.62 | 1,648,217 | -0.13(-0.95%) |
Jul 15, 2019 | 14.03 | 14.08 | 13.74 | 13.75 | 1,496,299 | -0.24(-1.69%) |
Jul 12, 2019 | 13.95 | 14.09 | 13.92 | 13.98 | 3,247,768 | +0.04(+0.32%) |
Jul 11, 2019 | 14.02 | 14.12 | 13.91 | 13.94 | 2,772,896 | -0.11(-0.79%) |
Jul 10, 2019 | 14.04 | 14.18 | 13.89 | 14.05 | 2,315,676 | +0.08(+0.57%) |
Jul 09, 2019 | 13.82 | 13.98 | 13.78 | 13.97 | 1,375,283 | +0.15(+1.06%) |
Jul 08, 2019 | 13.66 | 13.85 | 13.65 | 13.82 | 1,886,558 | +0.12(+0.91%) |
Jul 05, 2019 | 13.61 | 13.75 | 13.40 | 13.70 | 1,373,428 | +0.00(+0.00%) |
Jul 03, 2019 | 13.72 | 13.80 | 13.68 | 13.70 | 648,423 | +0.01(+0.07%) |
Jul 02, 2019 | 13.44 | 13.73 | 13.38 | 13.69 | 2,478,975 | +0.23(+1.73%) |
Jul 01, 2019 | 13.32 | 13.54 | 13.20 | 13.46 | 5,330,954 | +0.30(+2.28%) |
Jun 28, 2019 | 13.18 | 13.33 | 13.11 | 13.16 | 3,267,855 | -0.02(-0.17%) |
Jun 27, 2019 | 13.06 | 13.26 | 13.06 | 13.18 | 1,999,100 | +0.19(+1.45%) |
Jun 26, 2019 | 13.57 | 13.57 | 12.98 | 12.99 | 3,787,265 | -0.54(-3.96%) |
Jun 25, 2019 | 13.68 | 13.77 | 13.52 | 13.53 | 1,460,064 | -0.16(-1.14%) |
Jun 24, 2019 | 13.92 | 14.08 | 13.68 | 13.68 | 1,238,593 | -0.18(-1.26%) |
Jun 21, 2019 | 14.03 | 14.03 | 13.82 | 13.86 | 2,212,361 | -0.21(-1.49%) |
Jun 20, 2019 | 14.16 | 14.23 | 14.04 | 14.07 | 1,758,286 | +0.00(+0.00%) |
Jun 19, 2019 | 13.95 | 14.11 | 13.89 | 14.07 | 2,107,707 | +0.09(+0.64%) |
Jun 18, 2019 | 14.15 | 14.30 | 13.97 | 13.98 | 1,356,147 | -0.19(-1.37%) |
Jun 17, 2019 | 14.11 | 14.19 | 14.06 | 14.18 | 1,098,070 | +0.08(+0.59%) |
Jun 14, 2019 | 14.18 | 14.21 | 14.07 | 14.09 | 1,229,368 | -0.08(-0.54%) |
Jun 13, 2019 | 14.05 | 14.18 | 14.00 | 14.17 | 1,382,156 | +0.16(+1.16%) |
Jun 12, 2019 | 13.95 | 14.08 | 13.92 | 14.01 | 3,101,571 | +0.04(+0.27%) |
Jun 11, 2019 | 14.04 | 14.05 | 13.89 | 13.97 | 1,569,477 | -0.04(-0.32%) |
Jun 10, 2019 | 14.22 | 14.26 | 13.97 | 14.01 | 1,293,294 | -0.18(-1.28%) |
Jun 07, 2019 | 14.30 | 14.32 | 14.18 | 14.19 | 1,444,987 | -0.02(-0.11%) |
Jun 06, 2019 | 14.17 | 14.28 | 14.09 | 14.21 | 3,017,637 | +0.06(+0.41%) |
Jun 05, 2019 | 13.90 | 14.18 | 13.89 | 14.15 | 1,730,488 | +0.28(+2.04%) |
Jun 04, 2019 | 13.87 | 13.94 | 13.69 | 13.87 | 1,152,210 | +0.01(+0.09%) |