Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.20 | 15.27 | 15.13 | 15.18 | 197,600 | -0.06(-0.39%) |
Aug 29, 2019 | 15.38 | 15.38 | 15.15 | 15.24 | 219,168 | -0.09(-0.59%) |
Aug 28, 2019 | 15.38 | 15.40 | 15.29 | 15.33 | 392,886 | -0.06(-0.39%) |
Aug 27, 2019 | 15.25 | 15.39 | 15.24 | 15.39 | 368,501 | +0.16(+1.05%) |
Aug 26, 2019 | 15.26 | 15.32 | 15.21 | 15.23 | 251,293 | +0.00(+0.00%) |
Aug 23, 2019 | 14.98 | 15.25 | 14.98 | 15.23 | 174,700 | +0.29(+1.94%) |
Aug 22, 2019 | 14.95 | 14.98 | 14.92 | 14.94 | 106,650 | -0.04(-0.27%) |
Aug 21, 2019 | 14.97 | 15.02 | 14.95 | 14.98 | 115,013 | -0.05(-0.33%) |
Aug 20, 2019 | 14.97 | 15.03 | 14.97 | 15.03 | 72,562 | +0.11(+0.74%) |
Aug 19, 2019 | 14.94 | 14.98 | 14.89 | 14.92 | 129,387 | -0.15(-1.03%) |
Aug 16, 2019 | 15.09 | 15.11 | 14.99 | 15.07 | 132,700 | -0.12(-0.76%) |
Aug 15, 2019 | 15.12 | 15.21 | 15.07 | 15.19 | 180,358 | +0.12(+0.80%) |
Aug 14, 2019 | 15.10 | 15.19 | 15.02 | 15.07 | 260,903 | +0.09(+0.60%) |
Aug 13, 2019 | 15.10 | 15.13 | 14.76 | 14.98 | 161,859 | -0.09(-0.60%) |
Aug 12, 2019 | 14.97 | 15.13 | 14.97 | 15.07 | 127,802 | +0.13(+0.87%) |
Aug 09, 2019 | 14.93 | 15.01 | 14.89 | 14.94 | 199,000 | -0.05(-0.33%) |
Aug 08, 2019 | 14.89 | 15.04 | 14.86 | 14.99 | 194,973 | +0.10(+0.67%) |
Aug 07, 2019 | 14.94 | 15.05 | 14.89 | 14.89 | 474,480 | +0.21(+1.43%) |
Aug 06, 2019 | 14.62 | 14.69 | 14.58 | 14.68 | 444,151 | +0.08(+0.55%) |
Aug 05, 2019 | 14.59 | 14.66 | 14.50 | 14.60 | 262,224 | +0.23(+1.60%) |
Aug 02, 2019 | 14.30 | 14.43 | 14.30 | 14.37 | 236,300 | -0.05(-0.35%) |
Aug 01, 2019 | 14.02 | 14.42 | 13.97 | 14.42 | 70,491 | +0.34(+2.41%) |
Jul 31, 2019 | 14.26 | 14.30 | 14.08 | 14.08 | 153,862 | -0.19(-1.33%) |
Jul 30, 2019 | 14.24 | 14.28 | 14.20 | 14.27 | 104,458 | +0.05(+0.35%) |
Jul 29, 2019 | 14.17 | 14.24 | 14.10 | 14.22 | 107,880 | +0.10(+0.71%) |
Jul 26, 2019 | 14.18 | 14.18 | 14.12 | 14.12 | 169,700 | -0.04(-0.28%) |
Jul 25, 2019 | 14.22 | 14.22 | 14.06 | 14.16 | 149,976 | -0.03(-0.21%) |
Jul 24, 2019 | 14.25 | 14.26 | 14.16 | 14.19 | 355,929 | +0.06(+0.42%) |
Jul 23, 2019 | 14.21 | 14.27 | 14.11 | 14.13 | 171,570 | -0.07(-0.49%) |
Jul 22, 2019 | 14.22 | 14.26 | 14.19 | 14.20 | 532,268 | +0.00(+0.00%) |
Jul 19, 2019 | 14.30 | 14.38 | 14.16 | 14.20 | 69,300 | -0.21(-1.46%) |
Jul 18, 2019 | 14.15 | 14.43 | 14.12 | 14.41 | 66,142 | +0.20(+1.41%) |
Jul 17, 2019 | 14.06 | 14.22 | 14.04 | 14.21 | 64,569 | +0.23(+1.65%) |
Jul 16, 2019 | 14.06 | 14.08 | 13.97 | 13.98 | 107,592 | -0.12(-0.85%) |
Jul 15, 2019 | 14.08 | 14.10 | 14.04 | 14.10 | 60,870 | -0.01(-0.07%) |
Jul 12, 2019 | 14.04 | 14.12 | 14.00 | 14.11 | 70,000 | +0.08(+0.57%) |
Jul 11, 2019 | 14.11 | 14.11 | 13.97 | 14.03 | 61,820 | -0.10(-0.71%) |
Jul 10, 2019 | 14.04 | 14.14 | 13.99 | 14.13 | 54,742 | +0.20(+1.44%) |
Jul 09, 2019 | 13.89 | 13.95 | 13.86 | 13.93 | 59,410 | +0.05(+0.36%) |
Jul 08, 2019 | 13.97 | 13.97 | 13.87 | 13.88 | 58,889 | -0.09(-0.64%) |
Jul 05, 2019 | 13.89 | 13.97 | 13.83 | 13.97 | 88,200 | -0.17(-1.20%) |
Jul 03, 2019 | 14.11 | 14.16 | 14.08 | 14.14 | 66,800 | +0.06(+0.39%) |
Jul 02, 2019 | 13.86 | 14.09 | 13.85 | 14.08 | 102,185 | +0.29(+2.08%) |
Jul 01, 2019 | 13.89 | 13.91 | 13.79 | 13.80 | 89,532 | -0.27(-1.94%) |
Jun 28, 2019 | 14.06 | 14.09 | 14.03 | 14.07 | 79,900 | +0.04(+0.29%) |
Jun 27, 2019 | 13.99 | 14.05 | 13.96 | 14.03 | 78,649 | -0.02(-0.14%) |
Jun 26, 2019 | 14.05 | 14.11 | 14.00 | 14.05 | 78,006 | -0.13(-0.92%) |
Jun 25, 2019 | 14.25 | 14.31 | 14.08 | 14.18 | 127,202 | +0.03(+0.21%) |
Jun 24, 2019 | 14.02 | 14.15 | 14.01 | 14.15 | 126,098 | +0.20(+1.43%) |
Jun 21, 2019 | 13.93 | 13.96 | 13.85 | 13.95 | 78,400 | +0.11(+0.79%) |
Jun 20, 2019 | 13.77 | 13.89 | 13.76 | 13.84 | 103,796 | +0.34(+2.52%) |
Jun 19, 2019 | 13.38 | 13.51 | 13.38 | 13.50 | 131,769 | +0.09(+0.67%) |
Jun 18, 2019 | 13.49 | 13.49 | 13.36 | 13.41 | 72,416 | +0.04(+0.30%) |
Jun 17, 2019 | 13.40 | 13.40 | 13.32 | 13.37 | 143,539 | +0.01(+0.07%) |
Jun 14, 2019 | 13.41 | 13.47 | 13.33 | 13.36 | 160,000 | -0.01(-0.04%) |
Jun 13, 2019 | 13.31 | 13.38 | 13.29 | 13.37 | 58,201 | +0.09(+0.64%) |
Jun 12, 2019 | 13.25 | 13.33 | 13.25 | 13.28 | 96,831 | +0.05(+0.38%) |
Jun 11, 2019 | 13.19 | 13.24 | 13.19 | 13.23 | 66,730 | -0.02(-0.15%) |
Jun 10, 2019 | 13.24 | 13.26 | 13.20 | 13.25 | 58,510 | -0.11(-0.82%) |
Jun 07, 2019 | 13.37 | 13.43 | 13.34 | 13.36 | 53,000 | +0.06(+0.45%) |
Jun 06, 2019 | 13.31 | 13.36 | 13.28 | 13.30 | 70,734 | +0.06(+0.45%) |
Jun 05, 2019 | 13.34 | 13.34 | 13.22 | 13.24 | 108,883 | +0.01(+0.08%) |
Jun 04, 2019 | 13.19 | 13.24 | 13.16 | 13.23 | 126,180 | +0.02(+0.15%) |