Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.99 | 15.99 | 15.75 | 15.85 | 1,015,100 | -0.05(-0.31%) |
Aug 29, 2019 | 15.73 | 15.93 | 15.68 | 15.90 | 1,872,789 | +0.30(+1.92%) |
Aug 28, 2019 | 15.51 | 15.64 | 15.46 | 15.60 | 1,223,310 | +0.08(+0.52%) |
Aug 27, 2019 | 15.73 | 15.73 | 15.48 | 15.52 | 748,957 | -0.11(-0.70%) |
Aug 26, 2019 | 15.70 | 15.70 | 15.55 | 15.63 | 1,127,245 | +0.08(+0.51%) |
Aug 23, 2019 | 15.76 | 15.81 | 15.55 | 15.55 | 1,042,100 | -0.29(-1.83%) |
Aug 22, 2019 | 15.90 | 15.91 | 15.83 | 15.84 | 250,844 | -0.02(-0.13%) |
Aug 21, 2019 | 15.92 | 15.92 | 15.83 | 15.86 | 366,559 | +0.03(+0.19%) |
Aug 20, 2019 | 15.89 | 15.93 | 15.80 | 15.83 | 919,363 | -0.13(-0.81%) |
Aug 19, 2019 | 15.94 | 15.96 | 15.80 | 15.96 | 397,234 | +0.19(+1.20%) |
Aug 16, 2019 | 15.77 | 15.81 | 15.71 | 15.77 | 625,000 | +0.06(+0.38%) |
Aug 15, 2019 | 15.72 | 15.75 | 15.61 | 15.71 | 761,337 | +0.03(+0.19%) |
Aug 14, 2019 | 15.71 | 15.83 | 15.66 | 15.68 | 996,141 | -0.19(-1.20%) |
Aug 13, 2019 | 15.80 | 15.96 | 15.76 | 15.87 | 705,597 | +0.08(+0.51%) |
Aug 12, 2019 | 15.89 | 15.94 | 15.76 | 15.79 | 696,600 | -0.15(-0.94%) |
Aug 09, 2019 | 16.05 | 16.05 | 15.91 | 15.94 | 520,400 | -0.10(-0.62%) |
Aug 08, 2019 | 16.12 | 16.16 | 15.97 | 16.04 | 1,197,173 | +0.00(+0.00%) |
Aug 07, 2019 | 15.93 | 16.09 | 15.82 | 16.04 | 2,048,188 | +0.00(+0.00%) |
Aug 06, 2019 | 16.27 | 16.31 | 15.99 | 16.04 | 1,743,858 | -0.23(-1.41%) |
Aug 05, 2019 | 16.10 | 16.29 | 16.07 | 16.27 | 3,373,944 | -0.03(-0.18%) |
Aug 02, 2019 | 16.43 | 16.43 | 16.24 | 16.30 | 2,419,100 | -0.20(-1.21%) |
Aug 01, 2019 | 16.80 | 16.88 | 16.42 | 16.50 | 2,732,676 | -0.34(-2.02%) |
Jul 31, 2019 | 16.82 | 16.90 | 16.72 | 16.84 | 3,255,472 | -0.07(-0.41%) |
Jul 30, 2019 | 16.83 | 16.92 | 16.68 | 16.91 | 2,430,086 | +0.12(+0.71%) |
Jul 29, 2019 | 16.94 | 17.01 | 16.79 | 16.79 | 2,661,588 | -0.16(-0.94%) |
Jul 26, 2019 | 17.00 | 17.08 | 16.94 | 16.95 | 1,760,900 | -0.01(-0.06%) |
Jul 25, 2019 | 17.10 | 17.15 | 16.94 | 16.96 | 1,487,393 | -0.19(-1.11%) |
Jul 24, 2019 | 16.87 | 17.15 | 16.83 | 17.15 | 1,576,538 | +0.28(+1.66%) |
Jul 23, 2019 | 16.82 | 16.90 | 16.76 | 16.87 | 2,873,588 | +0.10(+0.60%) |
Jul 22, 2019 | 16.88 | 16.92 | 16.76 | 16.77 | 2,913,668 | -0.08(-0.47%) |
Jul 19, 2019 | 16.89 | 17.01 | 16.83 | 16.85 | 2,017,000 | -0.04(-0.24%) |
Jul 18, 2019 | 17.05 | 17.12 | 16.87 | 16.89 | 1,672,420 | -0.21(-1.23%) |
Jul 17, 2019 | 17.32 | 17.33 | 17.02 | 17.10 | 2,458,161 | -0.23(-1.33%) |
Jul 16, 2019 | 17.16 | 17.39 | 17.12 | 17.33 | 2,693,525 | +0.14(+0.81%) |
Jul 15, 2019 | 16.89 | 17.28 | 16.86 | 17.19 | 6,458,635 | +0.44(+2.63%) |
Jul 12, 2019 | 16.56 | 17.16 | 16.52 | 16.75 | 15,276,000 | +3.22(+23.80%) |
Jul 11, 2019 | 13.90 | 13.97 | 13.41 | 13.53 | 295,416 | -0.39(-2.80%) |
Jul 10, 2019 | 14.26 | 14.36 | 13.91 | 13.92 | 471,426 | -0.01(-0.07%) |
Jul 09, 2019 | 13.96 | 14.00 | 13.72 | 13.93 | 196,330 | -0.12(-0.85%) |
Jul 08, 2019 | 14.10 | 14.13 | 13.85 | 14.05 | 426,559 | -0.13(-0.92%) |
Jul 05, 2019 | 14.11 | 14.25 | 13.79 | 14.18 | 191,500 | -0.11(-0.77%) |
Jul 03, 2019 | 14.37 | 14.37 | 14.10 | 14.29 | 131,300 | +0.02(+0.14%) |
Jul 02, 2019 | 14.43 | 14.62 | 14.22 | 14.27 | 489,161 | -0.15(-1.04%) |
Jul 01, 2019 | 14.05 | 14.44 | 14.00 | 14.42 | 569,901 | +0.62(+4.49%) |
Jun 28, 2019 | 13.17 | 14.28 | 13.00 | 13.80 | 1,356,100 | +0.72(+5.50%) |
Jun 27, 2019 | 12.92 | 13.08 | 12.78 | 13.08 | 240,532 | +0.16(+1.24%) |
Jun 26, 2019 | 13.02 | 13.02 | 12.80 | 12.92 | 233,639 | -0.09(-0.69%) |
Jun 25, 2019 | 12.92 | 13.11 | 12.74 | 13.01 | 267,504 | +0.14(+1.09%) |
Jun 24, 2019 | 13.75 | 13.83 | 12.86 | 12.87 | 256,073 | -0.90(-6.54%) |
Jun 21, 2019 | 13.34 | 13.82 | 13.34 | 13.77 | 1,711,500 | +0.42(+3.15%) |
Jun 20, 2019 | 13.32 | 13.37 | 13.18 | 13.35 | 317,815 | +0.26(+1.99%) |
Jun 19, 2019 | 13.00 | 13.24 | 12.90 | 13.09 | 328,793 | +0.15(+1.16%) |
Jun 18, 2019 | 12.89 | 13.19 | 12.89 | 12.94 | 315,147 | +0.20(+1.57%) |
Jun 17, 2019 | 12.90 | 13.01 | 12.64 | 12.74 | 490,681 | -0.17(-1.32%) |
Jun 14, 2019 | 12.98 | 13.01 | 12.69 | 12.91 | 274,600 | -0.13(-1.00%) |
Jun 13, 2019 | 12.89 | 13.07 | 12.81 | 13.04 | 242,680 | +0.29(+2.27%) |
Jun 12, 2019 | 12.78 | 12.84 | 12.54 | 12.75 | 196,490 | -0.08(-0.62%) |
Jun 11, 2019 | 13.04 | 13.14 | 12.74 | 12.83 | 321,253 | -0.04(-0.31%) |
Jun 10, 2019 | 12.82 | 13.10 | 12.79 | 12.87 | 206,569 | +0.19(+1.50%) |
Jun 07, 2019 | 12.47 | 12.77 | 12.37 | 12.68 | 373,300 | +0.25(+2.01%) |
Jun 06, 2019 | 12.43 | 12.55 | 12.12 | 12.43 | 295,320 | +0.00(+0.00%) |
Jun 05, 2019 | 12.63 | 12.74 | 12.31 | 12.43 | 347,629 | -0.13(-1.04%) |
Jun 04, 2019 | 11.97 | 12.65 | 11.97 | 12.56 | 2,011,663 | +0.75(+6.35%) |