Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.33 | 15.41 | 15.09 | 15.31 | 378,971 | +0.07(+0.43%) |
Aug 29, 2019 | 15.15 | 15.37 | 15.09 | 15.25 | 315,676 | +0.22(+1.45%) |
Aug 28, 2019 | 14.62 | 15.13 | 14.62 | 15.03 | 567,234 | +0.30(+2.05%) |
Aug 27, 2019 | 15.19 | 15.20 | 14.72 | 14.73 | 709,907 | -0.36(-2.38%) |
Aug 26, 2019 | 15.00 | 15.13 | 14.92 | 15.09 | 350,704 | +0.23(+1.52%) |
Aug 23, 2019 | 15.05 | 15.20 | 14.82 | 14.86 | 566,021 | -0.24(-1.56%) |
Aug 22, 2019 | 15.27 | 15.27 | 15.04 | 15.10 | 295,138 | -0.11(-0.74%) |
Aug 21, 2019 | 15.15 | 15.23 | 15.04 | 15.21 | 416,902 | +0.20(+1.32%) |
Aug 20, 2019 | 15.11 | 15.12 | 14.86 | 15.01 | 471,989 | -0.12(-0.81%) |
Aug 19, 2019 | 15.36 | 15.45 | 15.10 | 15.13 | 554,051 | -0.05(-0.31%) |
Aug 16, 2019 | 15.04 | 15.29 | 15.04 | 15.18 | 394,329 | +0.22(+1.45%) |
Aug 15, 2019 | 15.05 | 15.10 | 14.80 | 14.96 | 312,045 | -0.03(-0.19%) |
Aug 14, 2019 | 14.97 | 15.13 | 14.88 | 14.99 | 512,660 | -0.21(-1.37%) |
Aug 13, 2019 | 14.92 | 15.24 | 14.92 | 15.20 | 278,010 | +0.28(+1.90%) |
Aug 12, 2019 | 15.00 | 15.05 | 14.83 | 14.92 | 242,954 | -0.21(-1.37%) |
Aug 09, 2019 | 15.37 | 15.43 | 15.12 | 15.12 | 451,736 | -0.31(-2.02%) |
Aug 08, 2019 | 15.29 | 15.47 | 15.18 | 15.44 | 574,892 | +0.26(+1.74%) |
Aug 07, 2019 | 14.74 | 15.26 | 14.64 | 15.17 | 545,856 | +0.28(+1.90%) |
Aug 06, 2019 | 14.77 | 14.94 | 14.59 | 14.89 | 736,401 | +0.12(+0.83%) |
Aug 05, 2019 | 14.56 | 14.86 | 14.35 | 14.77 | 1,022,842 | -0.13(-0.89%) |
Aug 02, 2019 | 15.24 | 15.41 | 14.11 | 14.90 | 900,296 | -0.69(-4.42%) |
Aug 01, 2019 | 15.97 | 16.13 | 15.54 | 15.59 | 999,569 | -0.22(-1.37%) |
Jul 31, 2019 | 15.80 | 16.42 | 15.75 | 15.80 | 1,733,808 | -0.03(-0.18%) |
Jul 30, 2019 | 15.58 | 16.08 | 15.37 | 15.83 | 1,532,053 | +0.01(+0.06%) |
Jul 29, 2019 | 15.78 | 15.95 | 15.55 | 15.82 | 1,961,056 | +0.03(+0.18%) |
Jul 26, 2019 | 15.72 | 16.00 | 15.62 | 15.80 | 813,868 | +0.20(+1.27%) |
Jul 25, 2019 | 15.82 | 15.98 | 15.48 | 15.60 | 527,464 | -0.17(-1.08%) |
Jul 24, 2019 | 15.39 | 15.79 | 15.23 | 15.77 | 539,450 | +0.40(+2.58%) |
Jul 23, 2019 | 15.06 | 15.38 | 14.97 | 15.37 | 434,216 | +0.32(+2.13%) |
Jul 22, 2019 | 15.26 | 15.34 | 14.93 | 15.05 | 535,546 | -0.15(-0.99%) |
Jul 19, 2019 | 14.76 | 15.32 | 14.76 | 15.20 | 802,323 | +0.42(+2.87%) |
Jul 18, 2019 | 14.68 | 14.86 | 14.51 | 14.78 | 319,522 | +0.11(+0.77%) |
Jul 17, 2019 | 14.59 | 14.77 | 14.49 | 14.66 | 389,041 | +0.04(+0.26%) |
Jul 16, 2019 | 14.70 | 14.81 | 14.62 | 14.62 | 232,289 | -0.12(-0.83%) |
Jul 15, 2019 | 14.81 | 14.90 | 14.67 | 14.75 | 225,515 | -0.08(-0.57%) |
Jul 12, 2019 | 14.67 | 14.92 | 14.57 | 14.83 | 253,671 | +0.16(+1.09%) |
Jul 11, 2019 | 14.70 | 14.98 | 14.50 | 14.67 | 254,436 | +0.09(+0.65%) |
Jul 10, 2019 | 14.65 | 14.72 | 14.53 | 14.58 | 202,856 | +0.01(+0.06%) |
Jul 09, 2019 | 14.62 | 14.75 | 14.36 | 14.57 | 216,742 | -0.15(-1.03%) |
Jul 08, 2019 | 14.73 | 14.75 | 14.54 | 14.72 | 325,238 | +0.01(+0.06%) |
Jul 05, 2019 | 14.68 | 14.78 | 14.52 | 14.71 | 204,420 | -0.02(-0.13%) |
Jul 03, 2019 | 14.71 | 14.85 | 14.67 | 14.73 | 131,337 | -0.01(-0.06%) |
Jul 02, 2019 | 14.51 | 14.77 | 14.31 | 14.74 | 432,726 | +0.24(+1.63%) |
Jul 01, 2019 | 15.07 | 15.07 | 14.44 | 14.50 | 686,109 | -0.48(-3.21%) |
Jun 28, 2019 | 14.77 | 15.03 | 14.76 | 14.98 | 1,461,445 | +0.18(+1.21%) |
Jun 27, 2019 | 14.62 | 14.88 | 14.62 | 14.80 | 384,947 | +0.23(+1.55%) |
Jun 26, 2019 | 14.71 | 14.71 | 14.31 | 14.58 | 382,443 | -0.11(-0.77%) |
Jun 25, 2019 | 14.63 | 14.93 | 14.52 | 14.69 | 440,828 | +0.06(+0.39%) |
Jun 24, 2019 | 14.64 | 14.70 | 14.57 | 14.63 | 330,495 | -0.02(-0.13%) |
Jun 21, 2019 | 14.41 | 14.68 | 14.30 | 14.65 | 814,503 | +0.14(+0.98%) |
Jun 20, 2019 | 14.62 | 14.77 | 14.40 | 14.51 | 479,740 | -0.09(-0.65%) |
Jun 19, 2019 | 14.50 | 14.62 | 14.34 | 14.61 | 257,955 | +0.13(+0.91%) |
Jun 18, 2019 | 14.41 | 14.79 | 14.35 | 14.47 | 289,354 | +0.08(+0.53%) |
Jun 17, 2019 | 14.47 | 14.54 | 14.35 | 14.40 | 420,316 | +0.01(+0.07%) |
Jun 14, 2019 | 14.24 | 14.42 | 14.19 | 14.39 | 340,841 | +0.09(+0.59%) |
Jun 13, 2019 | 14.10 | 14.36 | 14.10 | 14.30 | 498,971 | +0.28(+2.02%) |
Jun 12, 2019 | 14.07 | 14.15 | 13.89 | 14.02 | 209,813 | -0.14(-1.00%) |
Jun 11, 2019 | 14.44 | 14.44 | 13.97 | 14.16 | 529,247 | -0.13(-0.92%) |
Jun 10, 2019 | 14.24 | 14.43 | 14.24 | 14.29 | 294,926 | +0.10(+0.73%) |
Jun 07, 2019 | 14.09 | 14.42 | 14.03 | 14.19 | 380,454 | +0.20(+1.42%) |
Jun 06, 2019 | 13.94 | 14.10 | 13.83 | 13.99 | 341,657 | +0.09(+0.61%) |
Jun 05, 2019 | 14.34 | 14.44 | 13.81 | 13.91 | 308,884 | -0.42(-2.90%) |
Jun 04, 2019 | 13.92 | 14.35 | 13.92 | 14.32 | 567,743 | +0.58(+4.19%) |