Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.60 | 15.83 | 15.60 | 15.72 | 59,283 | +0.05(+0.35%) |
Aug 29, 2019 | 16.02 | 16.11 | 15.60 | 15.67 | 86,006 | -0.34(-2.15%) |
Aug 28, 2019 | 16.08 | 16.24 | 15.83 | 16.01 | 54,901 | +0.03(+0.17%) |
Aug 27, 2019 | 15.65 | 16.05 | 15.65 | 15.98 | 51,546 | +0.41(+2.61%) |
Aug 26, 2019 | 15.41 | 15.72 | 15.41 | 15.58 | 99,940 | +0.25(+1.65%) |
Aug 23, 2019 | 15.00 | 15.33 | 14.97 | 15.32 | 52,536 | +0.49(+3.29%) |
Aug 22, 2019 | 14.94 | 14.99 | 14.79 | 14.84 | 27,605 | -0.11(-0.72%) |
Aug 21, 2019 | 14.92 | 15.04 | 14.92 | 14.95 | 19,694 | +0.03(+0.18%) |
Aug 20, 2019 | 14.48 | 15.00 | 14.48 | 14.92 | 31,622 | +0.45(+3.13%) |
Aug 19, 2019 | 14.31 | 14.56 | 14.11 | 14.47 | 40,227 | -0.14(-0.99%) |
Aug 16, 2019 | 14.57 | 14.67 | 14.53 | 14.61 | 29,088 | -0.11(-0.76%) |
Aug 15, 2019 | 14.74 | 14.82 | 14.57 | 14.72 | 48,927 | -0.11(-0.71%) |
Aug 14, 2019 | 14.97 | 15.24 | 14.83 | 14.83 | 94,744 | +0.00(+0.00%) |
Aug 13, 2019 | 15.45 | 16.24 | 14.56 | 14.83 | 66,211 | -0.28(-1.83%) |
Aug 12, 2019 | 15.15 | 15.32 | 15.10 | 15.10 | 54,252 | +0.01(+0.10%) |
Aug 09, 2019 | 15.23 | 15.34 | 15.00 | 15.09 | 69,127 | -0.25(-1.66%) |
Aug 08, 2019 | 15.06 | 15.37 | 14.95 | 15.34 | 64,586 | +0.15(+1.01%) |
Aug 07, 2019 | 15.10 | 15.37 | 15.08 | 15.19 | 129,093 | +0.49(+3.32%) |
Aug 06, 2019 | 14.71 | 14.79 | 14.49 | 14.70 | 189,117 | -0.13(-0.85%) |
Aug 05, 2019 | 14.72 | 14.99 | 14.65 | 14.83 | 131,825 | +0.50(+3.47%) |
Aug 02, 2019 | 14.32 | 14.45 | 14.15 | 14.33 | 46,453 | +0.08(+0.54%) |
Aug 01, 2019 | 13.67 | 14.54 | 13.56 | 14.25 | 72,050 | +0.24(+1.71%) |
Jul 31, 2019 | 14.55 | 14.58 | 14.01 | 14.01 | 90,237 | -0.53(-3.67%) |
Jul 30, 2019 | 14.48 | 14.64 | 14.48 | 14.55 | 61,037 | +0.08(+0.56%) |
Jul 29, 2019 | 14.47 | 14.50 | 14.24 | 14.47 | 98,225 | +0.18(+1.27%) |
Jul 26, 2019 | 14.27 | 14.39 | 14.23 | 14.29 | 41,365 | +0.05(+0.35%) |
Jul 25, 2019 | 14.50 | 14.52 | 14.12 | 14.24 | 21,281 | -0.23(-1.59%) |
Jul 24, 2019 | 14.44 | 14.49 | 14.38 | 14.47 | 11,808 | +0.15(+1.07%) |
Jul 23, 2019 | 14.51 | 14.55 | 14.13 | 14.31 | 33,890 | -0.20(-1.37%) |
Jul 22, 2019 | 14.40 | 14.64 | 14.33 | 14.51 | 25,597 | +0.23(+1.59%) |
Jul 19, 2019 | 14.38 | 14.47 | 14.24 | 14.28 | 13,383 | -0.03(-0.19%) |
Jul 18, 2019 | 13.83 | 14.34 | 13.79 | 14.31 | 14,223 | +0.51(+3.67%) |
Jul 17, 2019 | 13.40 | 13.82 | 13.40 | 13.81 | 13,980 | +0.46(+3.46%) |
Jul 16, 2019 | 13.30 | 13.45 | 13.30 | 13.34 | 10,093 | +0.05(+0.34%) |
Jul 15, 2019 | 13.27 | 13.35 | 13.27 | 13.30 | 5,835 | +0.05(+0.41%) |
Jul 12, 2019 | 13.19 | 13.29 | 13.12 | 13.25 | 10,617 | +0.24(+1.88%) |
Jul 11, 2019 | 13.16 | 13.16 | 13.00 | 13.00 | 1,402 | -0.19(-1.42%) |
Jul 10, 2019 | 13.00 | 13.23 | 13.00 | 13.19 | 10,422 | +0.34(+2.68%) |
Jul 09, 2019 | 12.78 | 12.86 | 12.73 | 12.84 | 4,535 | +0.01(+0.11%) |
Jul 08, 2019 | 12.87 | 12.88 | 12.73 | 12.83 | 4,876 | +0.10(+0.75%) |
Jul 05, 2019 | 12.60 | 12.76 | 12.49 | 12.73 | 7,299 | -0.11(-0.89%) |
Jul 03, 2019 | 12.90 | 12.91 | 12.83 | 12.85 | 2,212 | +0.11(+0.85%) |
Jul 02, 2019 | 12.58 | 12.79 | 12.54 | 12.74 | 11,405 | +0.36(+2.92%) |
Jul 01, 2019 | 12.48 | 12.61 | 12.38 | 12.38 | 22,733 | -0.35(-2.78%) |
Jun 28, 2019 | 12.89 | 12.90 | 12.69 | 12.73 | 6,525 | +0.09(+0.73%) |
Jun 27, 2019 | 12.63 | 12.70 | 12.58 | 12.64 | 5,469 | -0.09(-0.71%) |
Jun 26, 2019 | 12.68 | 12.79 | 12.53 | 12.73 | 28,583 | -0.15(-1.19%) |
Jun 25, 2019 | 13.13 | 13.17 | 12.68 | 12.88 | 30,929 | -0.02(-0.16%) |
Jun 24, 2019 | 12.67 | 12.93 | 12.65 | 12.90 | 23,453 | +0.41(+3.27%) |
Jun 21, 2019 | 12.51 | 12.55 | 12.29 | 12.49 | 12,830 | +0.11(+0.88%) |
Jun 20, 2019 | 12.30 | 12.51 | 12.28 | 12.39 | 23,070 | +0.43(+3.63%) |
Jun 19, 2019 | 11.80 | 11.95 | 11.80 | 11.95 | 5,081 | +0.13(+1.07%) |
Jun 18, 2019 | 11.85 | 11.85 | 11.80 | 11.83 | 1,569 | +0.08(+0.66%) |
Jun 17, 2019 | 11.75 | 11.75 | 11.74 | 11.75 | 3,490 | +0.03(+0.22%) |
Jun 14, 2019 | 11.87 | 11.95 | 11.72 | 11.72 | 8,516 | +0.01(+0.12%) |
Jun 13, 2019 | 11.62 | 11.73 | 11.62 | 11.71 | 8,255 | +0.14(+1.18%) |
Jun 12, 2019 | 11.50 | 11.74 | 11.49 | 11.57 | 2,225 | +0.17(+1.52%) |
Jun 11, 2019 | 11.30 | 11.40 | 11.24 | 11.40 | 8,981 | -0.01(-0.07%) |
Jun 10, 2019 | 11.49 | 11.50 | 11.41 | 11.41 | 3,053 | -0.21(-1.77%) |
Jun 07, 2019 | 11.80 | 11.82 | 11.60 | 11.61 | 7,742 | +0.01(+0.09%) |
Jun 06, 2019 | 11.65 | 11.65 | 11.59 | 11.60 | 2,587 | +0.05(+0.42%) |
Jun 05, 2019 | 11.63 | 11.72 | 11.53 | 11.55 | 4,557 | +0.07(+0.63%) |
Jun 04, 2019 | 11.38 | 11.48 | 11.36 | 11.48 | 4,379 | +0.00(+0.00%) |