Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.38 | 15.70 | 15.31 | 15.51 | 530,254 | +0.08(+0.49%) |
Aug 29, 2019 | 15.94 | 16.03 | 15.26 | 15.44 | 933,961 | -0.53(-3.31%) |
Aug 28, 2019 | 16.11 | 16.30 | 15.67 | 15.96 | 828,559 | -0.08(-0.53%) |
Aug 27, 2019 | 15.43 | 16.26 | 15.37 | 16.05 | 1,393,689 | +0.69(+4.49%) |
Aug 26, 2019 | 15.90 | 15.96 | 15.24 | 15.36 | 960,942 | -0.42(-2.63%) |
Aug 23, 2019 | 14.82 | 15.80 | 14.71 | 15.78 | 2,163,044 | +1.10(+7.46%) |
Aug 22, 2019 | 14.76 | 15.01 | 14.67 | 14.68 | 716,245 | -0.16(-1.08%) |
Aug 21, 2019 | 14.76 | 15.01 | 14.73 | 14.84 | 784,133 | -0.03(-0.19%) |
Aug 20, 2019 | 14.55 | 15.13 | 14.55 | 14.87 | 1,113,048 | +0.45(+3.15%) |
Aug 19, 2019 | 14.45 | 14.68 | 14.07 | 14.42 | 1,367,197 | -0.31(-2.12%) |
Aug 16, 2019 | 15.11 | 15.15 | 14.49 | 14.73 | 1,539,738 | -0.60(-3.94%) |
Aug 15, 2019 | 14.83 | 15.34 | 14.67 | 15.33 | 1,041,954 | +0.50(+3.38%) |
Aug 14, 2019 | 15.27 | 15.30 | 14.81 | 14.83 | 1,208,064 | -0.19(-1.26%) |
Aug 13, 2019 | 15.67 | 15.67 | 14.48 | 15.02 | 1,429,283 | -0.33(-2.15%) |
Aug 12, 2019 | 15.54 | 15.87 | 15.34 | 15.35 | 1,393,028 | -0.15(-0.98%) |
Aug 09, 2019 | 15.98 | 16.13 | 15.34 | 15.50 | 1,787,028 | -0.46(-2.90%) |
Aug 08, 2019 | 15.51 | 16.16 | 15.41 | 15.96 | 1,583,733 | +0.20(+1.26%) |
Aug 07, 2019 | 16.35 | 16.59 | 15.75 | 15.77 | 1,701,705 | -0.05(-0.30%) |
Aug 06, 2019 | 15.72 | 16.03 | 15.34 | 15.81 | 938,143 | +0.10(+0.66%) |
Aug 05, 2019 | 15.79 | 16.20 | 15.61 | 15.71 | 1,969,103 | +0.34(+2.21%) |
Aug 02, 2019 | 15.41 | 15.65 | 15.17 | 15.37 | 994,451 | -0.10(-0.67%) |
Aug 01, 2019 | 14.22 | 15.53 | 14.01 | 15.47 | 2,311,779 | +0.93(+6.36%) |
Jul 31, 2019 | 15.53 | 15.61 | 14.51 | 14.55 | 2,745,447 | -1.09(-6.95%) |
Jul 30, 2019 | 15.40 | 15.85 | 15.37 | 15.63 | 1,764,770 | +0.29(+1.91%) |
Jul 29, 2019 | 15.07 | 15.35 | 14.90 | 15.34 | 1,080,842 | +0.31(+2.07%) |
Jul 26, 2019 | 15.00 | 15.07 | 14.86 | 15.03 | 671,366 | +0.13(+0.89%) |
Jul 25, 2019 | 15.14 | 15.17 | 14.86 | 14.90 | 859,283 | -0.25(-1.62%) |
Jul 24, 2019 | 15.02 | 15.34 | 14.93 | 15.14 | 1,175,716 | +0.26(+1.78%) |
Jul 23, 2019 | 14.98 | 15.26 | 14.62 | 14.88 | 1,310,780 | -0.06(-0.38%) |
Jul 22, 2019 | 15.09 | 15.10 | 14.71 | 14.93 | 1,560,576 | -0.05(-0.32%) |
Jul 19, 2019 | 14.74 | 15.22 | 14.68 | 14.98 | 2,953,185 | +0.11(+0.76%) |
Jul 18, 2019 | 14.05 | 14.93 | 13.95 | 14.87 | 4,147,950 | +0.82(+5.85%) |
Jul 17, 2019 | 13.34 | 14.08 | 13.32 | 14.05 | 1,819,652 | +0.78(+5.91%) |
Jul 16, 2019 | 13.15 | 13.43 | 13.02 | 13.26 | 1,085,335 | +0.08(+0.57%) |
Jul 15, 2019 | 13.21 | 13.28 | 13.08 | 13.19 | 680,569 | -0.02(-0.14%) |
Jul 12, 2019 | 12.90 | 13.26 | 12.87 | 13.21 | 970,950 | +0.37(+2.87%) |
Jul 11, 2019 | 12.80 | 13.05 | 12.74 | 12.84 | 962,785 | -0.02(-0.15%) |
Jul 10, 2019 | 12.72 | 12.86 | 12.59 | 12.86 | 820,854 | +0.36(+2.87%) |
Jul 09, 2019 | 12.30 | 12.52 | 12.27 | 12.50 | 668,817 | +0.16(+1.30%) |
Jul 08, 2019 | 12.52 | 12.53 | 12.17 | 12.34 | 916,528 | -0.15(-1.21%) |
Jul 05, 2019 | 12.49 | 12.52 | 12.25 | 12.49 | 1,280,592 | -0.32(-2.51%) |
Jul 03, 2019 | 12.85 | 12.99 | 12.72 | 12.81 | 630,398 | +0.01(+0.07%) |
Jul 02, 2019 | 12.46 | 12.84 | 12.33 | 12.80 | 935,972 | +0.46(+3.75%) |
Jul 01, 2019 | 12.63 | 12.70 | 12.23 | 12.34 | 1,026,759 | -0.58(-4.46%) |
Jun 28, 2019 | 12.82 | 12.97 | 12.69 | 12.91 | 871,548 | +0.14(+1.11%) |
Jun 27, 2019 | 12.84 | 12.88 | 12.66 | 12.77 | 1,736,225 | -0.07(-0.52%) |
Jun 26, 2019 | 12.85 | 13.05 | 12.70 | 12.84 | 1,292,295 | -0.24(-1.81%) |
Jun 25, 2019 | 13.19 | 13.35 | 12.64 | 13.07 | 2,086,940 | -0.08(-0.57%) |
Jun 24, 2019 | 12.82 | 13.17 | 12.57 | 13.15 | 1,451,676 | +0.49(+3.88%) |
Jun 21, 2019 | 12.77 | 12.84 | 12.52 | 12.66 | 1,388,887 | -0.11(-0.89%) |
Jun 20, 2019 | 12.62 | 12.87 | 12.34 | 12.77 | 2,403,830 | +0.52(+4.24%) |
Jun 19, 2019 | 11.95 | 12.27 | 11.91 | 12.25 | 753,108 | +0.20(+1.65%) |
Jun 18, 2019 | 12.10 | 12.25 | 11.96 | 12.05 | 1,121,568 | +0.08(+0.71%) |
Jun 17, 2019 | 12.03 | 12.13 | 11.76 | 11.97 | 951,834 | +0.00(+0.00%) |
Jun 14, 2019 | 12.24 | 12.31 | 11.81 | 11.97 | 1,339,027 | -0.06(-0.47%) |
Jun 13, 2019 | 11.62 | 12.18 | 11.62 | 12.03 | 3,206,298 | +0.43(+3.75%) |
Jun 12, 2019 | 11.35 | 11.73 | 11.35 | 11.59 | 1,253,882 | +0.35(+3.11%) |
Jun 11, 2019 | 10.78 | 11.29 | 10.78 | 11.24 | 651,082 | +0.10(+0.93%) |
Jun 10, 2019 | 11.09 | 11.22 | 11.00 | 11.14 | 987,147 | -0.16(-1.42%) |
Jun 07, 2019 | 11.36 | 11.46 | 11.20 | 11.30 | 810,572 | +0.03(+0.25%) |
Jun 06, 2019 | 11.33 | 11.35 | 11.13 | 11.27 | 587,389 | +0.02(+0.17%) |
Jun 05, 2019 | 11.64 | 11.69 | 11.18 | 11.25 | 1,304,895 | -0.18(-1.57%) |
Jun 04, 2019 | 11.16 | 11.45 | 11.12 | 11.43 | 1,021,119 | +0.09(+0.83%) |