Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.84 | 14.02 | 13.63 | 13.81 | 58,695 | +0.18(+1.29%) |
Aug 29, 2019 | 13.39 | 13.81 | 13.39 | 13.63 | 62,340 | +0.50(+3.78%) |
Aug 28, 2019 | 12.86 | 13.27 | 12.86 | 13.14 | 41,321 | +0.22(+1.74%) |
Aug 27, 2019 | 13.07 | 13.11 | 12.75 | 12.91 | 85,528 | -0.01(-0.08%) |
Aug 26, 2019 | 12.83 | 12.96 | 12.70 | 12.92 | 62,114 | +0.24(+1.92%) |
Aug 23, 2019 | 13.07 | 13.21 | 12.53 | 12.68 | 120,160 | -0.46(-3.49%) |
Aug 22, 2019 | 13.25 | 13.39 | 13.12 | 13.14 | 68,364 | -0.07(-0.52%) |
Aug 21, 2019 | 13.21 | 13.26 | 13.03 | 13.20 | 51,347 | +0.17(+1.27%) |
Aug 20, 2019 | 13.27 | 13.39 | 12.93 | 13.04 | 99,063 | -0.31(-2.34%) |
Aug 19, 2019 | 13.15 | 13.46 | 13.08 | 13.35 | 71,125 | +0.37(+2.85%) |
Aug 16, 2019 | 12.55 | 12.98 | 12.44 | 12.98 | 80,449 | +0.51(+4.06%) |
Aug 15, 2019 | 12.96 | 12.96 | 12.44 | 12.47 | 95,225 | -0.44(-3.40%) |
Aug 14, 2019 | 13.01 | 13.17 | 12.75 | 12.91 | 177,093 | -0.35(-2.64%) |
Aug 13, 2019 | 13.03 | 13.47 | 13.03 | 13.26 | 49,891 | +0.20(+1.57%) |
Aug 12, 2019 | 13.30 | 13.34 | 13.03 | 13.06 | 63,269 | -0.33(-2.47%) |
Aug 09, 2019 | 13.96 | 14.01 | 13.22 | 13.39 | 128,677 | -0.64(-4.58%) |
Aug 08, 2019 | 13.59 | 14.04 | 13.53 | 14.03 | 93,689 | +0.33(+2.42%) |
Aug 07, 2019 | 13.49 | 13.95 | 13.49 | 13.70 | 138,869 | +0.36(+2.70%) |
Aug 06, 2019 | 13.02 | 13.34 | 13.01 | 13.34 | 245,852 | +0.34(+2.62%) |
Aug 05, 2019 | 13.16 | 13.28 | 12.90 | 13.00 | 160,936 | -0.39(-2.91%) |
Aug 02, 2019 | 13.61 | 13.64 | 13.31 | 13.39 | 118,313 | -0.34(-2.48%) |
Aug 01, 2019 | 13.88 | 14.12 | 13.63 | 13.73 | 90,521 | -0.19(-1.33%) |
Jul 31, 2019 | 14.13 | 14.37 | 13.83 | 13.92 | 135,340 | -0.26(-1.86%) |
Jul 30, 2019 | 13.54 | 14.32 | 13.54 | 14.18 | 104,141 | +0.48(+3.49%) |
Jul 29, 2019 | 13.64 | 13.80 | 13.57 | 13.70 | 137,214 | +0.01(+0.07%) |
Jul 26, 2019 | 13.20 | 13.76 | 13.20 | 13.69 | 286,292 | +0.53(+4.00%) |
Jul 25, 2019 | 13.68 | 13.83 | 12.81 | 13.17 | 130,547 | -0.63(-4.59%) |
Jul 24, 2019 | 14.03 | 14.27 | 13.59 | 13.80 | 164,323 | -0.63(-4.39%) |
Jul 23, 2019 | 14.31 | 14.55 | 14.31 | 14.43 | 51,291 | +0.13(+0.89%) |
Jul 22, 2019 | 14.24 | 14.43 | 14.13 | 14.31 | 37,622 | +0.04(+0.27%) |
Jul 19, 2019 | 14.24 | 14.55 | 14.24 | 14.27 | 114,209 | +0.01(+0.07%) |
Jul 18, 2019 | 13.99 | 14.27 | 13.99 | 14.26 | 41,609 | +0.23(+1.67%) |
Jul 17, 2019 | 14.06 | 14.07 | 13.74 | 14.02 | 48,939 | -0.05(-0.35%) |
Jul 16, 2019 | 14.26 | 14.46 | 14.07 | 14.07 | 68,390 | -0.10(-0.69%) |
Jul 15, 2019 | 14.08 | 14.35 | 13.82 | 14.17 | 48,231 | +0.14(+0.97%) |
Jul 12, 2019 | 13.93 | 14.11 | 13.89 | 14.03 | 76,242 | +0.09(+0.63%) |
Jul 11, 2019 | 14.62 | 14.63 | 13.81 | 13.95 | 62,183 | -0.72(-4.92%) |
Jul 10, 2019 | 15.19 | 15.20 | 14.65 | 14.67 | 73,303 | -0.43(-2.84%) |
Jul 09, 2019 | 15.11 | 15.11 | 14.86 | 15.10 | 225,450 | -0.01(-0.06%) |
Jul 08, 2019 | 15.10 | 15.26 | 15.06 | 15.11 | 58,487 | -0.01(-0.06%) |
Jul 05, 2019 | 14.93 | 15.13 | 14.87 | 15.11 | 25,756 | +0.04(+0.26%) |
Jul 03, 2019 | 14.99 | 15.10 | 14.81 | 15.08 | 26,782 | +0.17(+1.11%) |
Jul 02, 2019 | 15.00 | 15.00 | 14.78 | 14.91 | 81,658 | -0.16(-1.03%) |
Jul 01, 2019 | 15.22 | 15.29 | 14.89 | 15.07 | 95,907 | +0.05(+0.32%) |
Jun 28, 2019 | 14.66 | 15.04 | 14.66 | 15.02 | 219,080 | +0.39(+2.66%) |
Jun 27, 2019 | 14.23 | 14.63 | 14.23 | 14.63 | 92,886 | +0.44(+3.09%) |
Jun 26, 2019 | 14.44 | 14.55 | 14.09 | 14.19 | 144,645 | -0.19(-1.35%) |
Jun 25, 2019 | 14.20 | 14.46 | 14.12 | 14.38 | 121,614 | +0.23(+1.65%) |
Jun 24, 2019 | 13.98 | 14.28 | 13.98 | 14.15 | 116,678 | +0.20(+1.47%) |
Jun 21, 2019 | 13.61 | 13.97 | 13.55 | 13.95 | 233,459 | +0.25(+1.85%) |
Jun 20, 2019 | 13.98 | 13.98 | 13.66 | 13.69 | 86,504 | -0.08(-0.56%) |
Jun 19, 2019 | 13.94 | 14.06 | 13.72 | 13.77 | 99,159 | -0.19(-1.39%) |
Jun 18, 2019 | 13.74 | 14.18 | 13.74 | 13.97 | 94,667 | +0.23(+1.70%) |
Jun 17, 2019 | 13.66 | 13.85 | 13.58 | 13.73 | 274,080 | +0.04(+0.28%) |
Jun 14, 2019 | 13.68 | 13.72 | 13.40 | 13.69 | 92,684 | +0.01(+0.07%) |
Jun 13, 2019 | 13.60 | 13.76 | 13.33 | 13.68 | 54,649 | +0.17(+1.22%) |
Jun 12, 2019 | 13.36 | 13.71 | 13.36 | 13.52 | 88,200 | +0.02(+0.14%) |
Jun 11, 2019 | 13.38 | 13.52 | 13.22 | 13.50 | 86,748 | +0.20(+1.54%) |
Jun 10, 2019 | 13.01 | 13.32 | 13.00 | 13.29 | 111,969 | +0.38(+2.94%) |
Jun 07, 2019 | 12.75 | 13.03 | 12.68 | 12.91 | 86,314 | +0.24(+1.92%) |
Jun 06, 2019 | 12.87 | 12.94 | 12.34 | 12.67 | 112,353 | -0.19(-1.51%) |
Jun 05, 2019 | 13.45 | 13.49 | 12.79 | 12.87 | 85,282 | -0.61(-4.55%) |
Jun 04, 2019 | 13.00 | 13.51 | 12.92 | 13.48 | 162,515 | +0.49(+3.75%) |