Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.83 | 17.01 | 16.33 | 16.91 | 20,386 | -0.02(-0.11%) |
Aug 29, 2019 | 16.70 | 16.99 | 16.17 | 16.93 | 6,416 | +0.41(+2.50%) |
Aug 28, 2019 | 15.98 | 16.72 | 15.86 | 16.52 | 16,380 | +0.42(+2.61%) |
Aug 27, 2019 | 15.88 | 16.10 | 15.59 | 16.10 | 9,186 | +0.17(+1.07%) |
Aug 26, 2019 | 15.38 | 15.98 | 15.33 | 15.93 | 6,295 | +0.71(+4.65%) |
Aug 23, 2019 | 15.22 | 15.62 | 14.42 | 15.22 | 21,000 | -0.09(-0.58%) |
Aug 22, 2019 | 15.58 | 15.98 | 15.17 | 15.31 | 7,866 | -0.65(-4.09%) |
Aug 21, 2019 | 15.68 | 16.08 | 15.68 | 15.96 | 4,600 | +0.13(+0.79%) |
Aug 20, 2019 | 15.16 | 16.02 | 15.16 | 15.84 | 6,425 | +0.68(+4.49%) |
Aug 19, 2019 | 15.17 | 15.17 | 15.16 | 15.16 | 2,532 | +0.16(+1.07%) |
Aug 16, 2019 | 15.06 | 15.06 | 14.77 | 14.99 | 9,941 | -0.01(-0.06%) |
Aug 15, 2019 | 15.08 | 15.08 | 15.00 | 15.00 | 4,194 | +0.22(+1.51%) |
Aug 14, 2019 | 15.01 | 15.17 | 14.74 | 14.78 | 9,262 | -0.30(-2.02%) |
Aug 13, 2019 | 14.97 | 15.09 | 14.96 | 15.08 | 5,975 | +0.13(+0.84%) |
Aug 12, 2019 | 15.09 | 15.12 | 14.78 | 14.96 | 8,655 | +0.01(+0.06%) |
Aug 09, 2019 | 15.04 | 15.04 | 14.83 | 14.95 | 3,574 | +0.11(+0.72%) |
Aug 08, 2019 | 14.50 | 15.13 | 14.50 | 14.84 | 12,285 | +0.46(+3.17%) |
Aug 07, 2019 | 14.29 | 14.60 | 14.29 | 14.39 | 8,797 | +0.02(+0.12%) |
Aug 06, 2019 | 14.47 | 14.77 | 13.83 | 14.37 | 26,515 | -0.18(-1.23%) |
Aug 05, 2019 | 14.55 | 14.77 | 14.38 | 14.55 | 6,216 | -0.48(-3.22%) |
Aug 02, 2019 | 15.27 | 15.43 | 14.76 | 15.03 | 13,181 | -0.30(-1.98%) |
Aug 01, 2019 | 16.09 | 16.10 | 15.33 | 15.33 | 12,335 | -0.25(-1.61%) |
Jul 31, 2019 | 15.62 | 15.76 | 15.54 | 15.59 | 82,708 | +0.01(+0.06%) |
Jul 30, 2019 | 15.67 | 15.80 | 15.46 | 15.58 | 18,126 | +0.12(+0.75%) |
Jul 29, 2019 | 15.22 | 15.67 | 14.86 | 15.46 | 36,538 | +0.32(+2.13%) |
Jul 26, 2019 | 15.08 | 15.22 | 15.08 | 15.14 | 24,687 | +0.02(+0.12%) |
Jul 25, 2019 | 15.08 | 15.17 | 14.91 | 15.12 | 3,041 | -0.09(-0.59%) |
Jul 24, 2019 | 14.95 | 15.22 | 14.95 | 15.21 | 15,122 | +0.10(+0.65%) |
Jul 23, 2019 | 15.08 | 15.12 | 15.04 | 15.11 | 4,095 | +0.14(+0.96%) |
Jul 22, 2019 | 15.11 | 15.13 | 14.97 | 14.97 | 1,697 | +0.08(+0.54%) |
Jul 19, 2019 | 14.91 | 15.20 | 14.76 | 14.89 | 4,579 | -0.21(-1.42%) |
Jul 18, 2019 | 15.19 | 15.19 | 15.10 | 15.10 | 2,644 | -0.05(-0.35%) |
Jul 17, 2019 | 15.13 | 15.22 | 14.83 | 15.16 | 20,428 | -0.05(-0.35%) |
Jul 16, 2019 | 15.16 | 15.22 | 15.16 | 15.21 | 4,482 | +0.04(+0.24%) |
Jul 15, 2019 | 15.08 | 15.17 | 15.08 | 15.17 | 5,822 | +0.09(+0.59%) |
Jul 12, 2019 | 14.86 | 15.21 | 14.55 | 15.08 | 18,766 | -0.11(-0.71%) |
Jul 11, 2019 | 15.08 | 15.19 | 15.04 | 15.19 | 7,413 | +0.12(+0.77%) |
Jul 10, 2019 | 15.20 | 15.20 | 14.77 | 15.08 | 4,676 | -0.06(-0.41%) |
Jul 09, 2019 | 15.08 | 15.19 | 15.08 | 15.14 | 2,771 | +0.05(+0.36%) |
Jul 08, 2019 | 15.10 | 15.10 | 15.04 | 15.08 | 2,113 | -0.04(-0.24%) |
Jul 05, 2019 | 14.92 | 15.12 | 14.92 | 15.12 | 2,569 | +0.08(+0.54%) |
Jul 03, 2019 | 15.21 | 15.22 | 15.01 | 15.04 | 11,840 | -0.16(-1.06%) |
Jul 02, 2019 | 15.16 | 15.21 | 15.15 | 15.20 | 6,625 | +0.04(+0.24%) |
Jul 01, 2019 | 15.17 | 15.21 | 15.08 | 15.16 | 9,012 | -0.02(-0.12%) |
Jun 28, 2019 | 14.90 | 15.22 | 14.90 | 15.18 | 154,825 | +0.23(+1.56%) |
Jun 27, 2019 | 14.95 | 15.12 | 14.71 | 14.95 | 15,189 | -0.05(-0.36%) |
Jun 26, 2019 | 15.10 | 15.13 | 14.60 | 15.00 | 6,843 | +0.04(+0.30%) |
Jun 25, 2019 | 14.99 | 15.11 | 14.89 | 14.96 | 4,863 | -0.12(-0.77%) |
Jun 24, 2019 | 14.89 | 15.13 | 14.85 | 15.08 | 11,690 | -0.13(-0.88%) |
Jun 21, 2019 | 14.89 | 15.21 | 14.72 | 15.21 | 17,314 | +0.08(+0.53%) |
Jun 20, 2019 | 14.78 | 15.20 | 13.83 | 15.13 | 6,191 | +0.04(+0.24%) |
Jun 19, 2019 | 14.14 | 15.17 | 13.89 | 15.09 | 6,930 | -0.05(-0.35%) |
Jun 18, 2019 | 15.18 | 15.22 | 15.04 | 15.15 | 6,285 | -0.06(-0.41%) |
Jun 17, 2019 | 14.59 | 15.21 | 14.59 | 15.21 | 17,650 | +0.79(+5.46%) |
Jun 14, 2019 | 14.68 | 14.77 | 14.42 | 14.42 | 10,947 | -0.30(-2.01%) |
Jun 13, 2019 | 14.47 | 14.74 | 14.47 | 14.72 | 5,587 | +0.39(+2.75%) |
Jun 12, 2019 | 14.23 | 14.68 | 14.21 | 14.32 | 7,817 | +0.00(+0.00%) |
Jun 11, 2019 | 14.31 | 14.47 | 14.09 | 14.32 | 23,071 | -0.04(-0.25%) |
Jun 10, 2019 | 14.19 | 14.41 | 13.97 | 14.36 | 17,177 | +0.07(+0.50%) |
Jun 07, 2019 | 14.41 | 14.41 | 13.95 | 14.29 | 4,691 | -0.08(-0.56%) |
Jun 06, 2019 | 14.36 | 14.41 | 13.93 | 14.37 | 11,036 | +0.09(+0.63%) |
Jun 05, 2019 | 14.31 | 14.36 | 13.93 | 14.28 | 3,581 | +0.00(+0.00%) |
Jun 04, 2019 | 14.07 | 14.39 | 13.81 | 14.28 | 6,588 | +0.12(+0.82%) |