Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.75 | 14.14 | 13.68 | 14.02 | 833,494 | +0.33(+2.41%) |
Aug 29, 2019 | 13.65 | 13.86 | 13.64 | 13.69 | 631,888 | +0.12(+0.88%) |
Aug 28, 2019 | 13.40 | 13.75 | 13.39 | 13.57 | 639,711 | +0.13(+0.95%) |
Aug 27, 2019 | 14.48 | 14.48 | 13.41 | 13.44 | 1,350,778 | -0.93(-6.50%) |
Aug 26, 2019 | 14.57 | 14.57 | 14.34 | 14.38 | 1,544,421 | +0.01(+0.06%) |
Aug 23, 2019 | 14.57 | 14.79 | 14.29 | 14.37 | 1,152,793 | -0.33(-2.24%) |
Aug 22, 2019 | 14.63 | 14.82 | 14.48 | 14.70 | 897,224 | +0.07(+0.50%) |
Aug 21, 2019 | 14.71 | 14.71 | 14.27 | 14.63 | 1,582,736 | +0.22(+1.53%) |
Aug 20, 2019 | 14.30 | 14.56 | 14.30 | 14.41 | 1,494,828 | +0.10(+0.70%) |
Aug 19, 2019 | 14.07 | 14.41 | 13.86 | 14.30 | 1,413,151 | +0.42(+3.04%) |
Aug 16, 2019 | 13.52 | 14.07 | 13.52 | 13.88 | 1,091,028 | +0.48(+3.55%) |
Aug 15, 2019 | 13.10 | 13.50 | 13.01 | 13.41 | 1,086,726 | +0.25(+1.88%) |
Aug 14, 2019 | 13.60 | 13.60 | 13.02 | 13.16 | 976,152 | -0.50(-3.69%) |
Aug 13, 2019 | 13.65 | 14.34 | 13.61 | 13.66 | 1,043,607 | -0.08(-0.60%) |
Aug 12, 2019 | 13.20 | 13.78 | 12.85 | 13.75 | 1,151,384 | +0.39(+2.95%) |
Aug 09, 2019 | 13.97 | 13.98 | 12.91 | 13.35 | 1,783,752 | -0.70(-4.96%) |
Aug 08, 2019 | 14.41 | 14.69 | 13.70 | 14.05 | 1,152,432 | -0.27(-1.86%) |
Aug 07, 2019 | 14.17 | 14.44 | 12.46 | 14.31 | 3,017,402 | -0.60(-3.99%) |
Aug 06, 2019 | 15.53 | 15.70 | 14.48 | 14.91 | 1,440,686 | -0.49(-3.21%) |
Aug 05, 2019 | 15.35 | 15.49 | 15.06 | 15.40 | 978,253 | -0.25(-1.58%) |
Aug 02, 2019 | 16.00 | 16.04 | 15.47 | 15.65 | 1,170,253 | -0.51(-3.17%) |
Aug 01, 2019 | 16.27 | 16.80 | 16.14 | 16.16 | 903,668 | -0.10(-0.62%) |
Jul 31, 2019 | 16.54 | 16.78 | 16.19 | 16.27 | 933,888 | -0.23(-1.39%) |
Jul 30, 2019 | 16.13 | 16.51 | 15.85 | 16.49 | 827,318 | +0.23(+1.41%) |
Jul 29, 2019 | 16.32 | 16.43 | 16.08 | 16.27 | 446,846 | -0.08(-0.50%) |
Jul 26, 2019 | 16.26 | 16.68 | 16.21 | 16.35 | 484,622 | +0.20(+1.25%) |
Jul 25, 2019 | 16.31 | 16.31 | 15.92 | 16.15 | 623,839 | -0.21(-1.29%) |
Jul 24, 2019 | 15.73 | 16.40 | 15.70 | 16.36 | 497,785 | +0.59(+3.72%) |
Jul 23, 2019 | 15.84 | 15.95 | 15.55 | 15.77 | 636,449 | +0.00(+0.00%) |
Jul 22, 2019 | 16.27 | 16.44 | 15.77 | 15.77 | 656,650 | -0.50(-3.10%) |
Jul 19, 2019 | 15.96 | 16.31 | 15.96 | 16.27 | 535,693 | +0.28(+1.78%) |
Jul 18, 2019 | 16.17 | 16.25 | 15.83 | 15.99 | 949,652 | -0.19(-1.19%) |
Jul 17, 2019 | 16.77 | 16.77 | 16.18 | 16.18 | 960,445 | -0.60(-3.60%) |
Jul 16, 2019 | 16.59 | 16.98 | 16.39 | 16.79 | 979,801 | +0.23(+1.38%) |
Jul 15, 2019 | 17.03 | 17.03 | 16.25 | 16.56 | 1,386,270 | -0.42(-2.48%) |
Jul 12, 2019 | 16.89 | 17.16 | 16.77 | 16.98 | 1,509,849 | +0.12(+0.71%) |
Jul 11, 2019 | 16.33 | 16.86 | 16.30 | 16.86 | 1,682,818 | +0.60(+3.66%) |
Jul 10, 2019 | 16.10 | 16.31 | 15.89 | 16.27 | 1,419,960 | +0.27(+1.72%) |
Jul 09, 2019 | 15.78 | 16.02 | 15.64 | 15.99 | 1,061,830 | +0.09(+0.58%) |
Jul 08, 2019 | 15.94 | 16.27 | 15.61 | 15.90 | 2,053,278 | +0.40(+2.60%) |
Jul 05, 2019 | 15.40 | 15.53 | 15.13 | 15.50 | 577,815 | +0.03(+0.18%) |
Jul 03, 2019 | 15.14 | 15.48 | 15.03 | 15.47 | 274,448 | +0.38(+2.49%) |
Jul 02, 2019 | 15.06 | 15.21 | 14.87 | 15.09 | 527,477 | -0.01(-0.06%) |
Jul 01, 2019 | 15.25 | 15.44 | 14.92 | 15.10 | 545,984 | +0.08(+0.55%) |
Jun 28, 2019 | 14.89 | 15.07 | 14.69 | 15.02 | 3,651,094 | +0.24(+1.61%) |
Jun 27, 2019 | 14.57 | 14.79 | 14.45 | 14.78 | 745,614 | +0.24(+1.64%) |
Jun 26, 2019 | 14.75 | 14.94 | 14.54 | 14.54 | 941,380 | -0.12(-0.81%) |
Jun 25, 2019 | 14.79 | 14.88 | 14.58 | 14.66 | 778,799 | -0.16(-1.11%) |
Jun 24, 2019 | 15.29 | 15.42 | 14.82 | 14.83 | 982,445 | -0.36(-2.35%) |
Jun 21, 2019 | 15.28 | 15.34 | 14.87 | 15.18 | 1,446,338 | -0.16(-1.07%) |
Jun 20, 2019 | 15.54 | 15.68 | 15.32 | 15.35 | 1,270,865 | -0.06(-0.42%) |
Jun 19, 2019 | 15.42 | 15.61 | 15.28 | 15.41 | 874,634 | +0.00(+0.00%) |
Jun 18, 2019 | 15.63 | 15.81 | 15.30 | 15.41 | 1,105,856 | -0.08(-0.53%) |
Jun 17, 2019 | 15.33 | 15.58 | 15.12 | 15.50 | 939,691 | +0.23(+1.50%) |
Jun 14, 2019 | 15.22 | 15.38 | 14.99 | 15.27 | 1,100,850 | -0.02(-0.12%) |
Jun 13, 2019 | 15.03 | 15.33 | 14.88 | 15.29 | 855,201 | +0.30(+2.02%) |
Jun 12, 2019 | 14.85 | 15.12 | 14.76 | 14.98 | 621,332 | +0.15(+0.99%) |
Jun 11, 2019 | 15.03 | 15.08 | 14.73 | 14.84 | 826,265 | -0.19(-1.28%) |
Jun 10, 2019 | 15.07 | 15.29 | 14.86 | 15.03 | 697,298 | -0.06(-0.42%) |
Jun 07, 2019 | 15.29 | 15.51 | 15.01 | 15.09 | 682,902 | -0.22(-1.44%) |
Jun 06, 2019 | 15.21 | 15.42 | 15.09 | 15.31 | 858,239 | +0.11(+0.72%) |
Jun 05, 2019 | 15.89 | 15.90 | 15.18 | 15.20 | 854,283 | -0.60(-3.83%) |
Jun 04, 2019 | 15.73 | 15.87 | 15.20 | 15.81 | 1,401,482 | +0.07(+0.47%) |