Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.60 | 14.64 | 14.49 | 14.63 | 535,670 | +0.07(+0.46%) |
Aug 29, 2019 | 14.47 | 14.59 | 14.46 | 14.56 | 637,468 | +0.18(+1.24%) |
Aug 28, 2019 | 14.35 | 14.50 | 14.33 | 14.39 | 545,939 | +0.04(+0.26%) |
Aug 27, 2019 | 14.58 | 14.66 | 14.34 | 14.35 | 681,313 | -0.16(-1.11%) |
Aug 26, 2019 | 14.52 | 14.55 | 14.38 | 14.51 | 537,971 | +0.10(+0.66%) |
Aug 23, 2019 | 14.79 | 14.84 | 14.40 | 14.41 | 789,694 | -0.38(-2.58%) |
Aug 22, 2019 | 14.77 | 14.88 | 14.67 | 14.80 | 1,473,613 | +0.05(+0.35%) |
Aug 21, 2019 | 14.80 | 14.83 | 14.73 | 14.74 | 754,863 | -0.01(-0.05%) |
Aug 20, 2019 | 14.86 | 14.92 | 14.74 | 14.75 | 828,792 | -0.07(-0.49%) |
Aug 19, 2019 | 14.76 | 14.92 | 14.69 | 14.83 | 1,336,361 | +0.18(+1.20%) |
Aug 16, 2019 | 14.43 | 14.74 | 14.40 | 14.65 | 949,816 | +0.24(+1.68%) |
Aug 15, 2019 | 14.15 | 14.41 | 14.09 | 14.41 | 899,740 | +0.32(+2.29%) |
Aug 14, 2019 | 14.24 | 14.25 | 14.06 | 14.08 | 633,589 | -0.25(-1.74%) |
Aug 13, 2019 | 14.33 | 14.41 | 14.28 | 14.33 | 1,095,156 | -0.02(-0.15%) |
Aug 12, 2019 | 14.47 | 14.47 | 14.29 | 14.36 | 632,436 | -0.15(-1.01%) |
Aug 09, 2019 | 14.50 | 14.54 | 14.33 | 14.50 | 798,287 | -0.04(-0.30%) |
Aug 08, 2019 | 14.44 | 14.65 | 14.29 | 14.55 | 857,008 | +0.18(+1.28%) |
Aug 07, 2019 | 14.28 | 14.52 | 14.14 | 14.36 | 1,013,006 | -0.01(-0.10%) |
Aug 06, 2019 | 14.30 | 14.50 | 14.30 | 14.38 | 808,261 | +0.07(+0.46%) |
Aug 05, 2019 | 14.72 | 14.82 | 14.14 | 14.31 | 1,726,110 | -0.56(-3.75%) |
Aug 02, 2019 | 14.91 | 15.02 | 14.76 | 14.87 | 1,220,276 | -0.12(-0.78%) |
Aug 01, 2019 | 15.15 | 15.24 | 14.99 | 14.99 | 1,162,117 | -0.27(-1.78%) |
Jul 31, 2019 | 15.21 | 15.38 | 15.08 | 15.26 | 1,480,665 | +0.08(+0.53%) |
Jul 30, 2019 | 14.88 | 15.18 | 14.88 | 15.18 | 628,269 | +0.25(+1.67%) |
Jul 29, 2019 | 14.92 | 15.03 | 14.89 | 14.93 | 562,869 | +0.02(+0.15%) |
Jul 26, 2019 | 14.78 | 14.91 | 14.77 | 14.91 | 628,482 | +0.12(+0.84%) |
Jul 25, 2019 | 14.91 | 14.94 | 14.73 | 14.78 | 672,037 | -0.12(-0.79%) |
Jul 24, 2019 | 14.78 | 14.95 | 14.70 | 14.90 | 571,435 | +0.10(+0.64%) |
Jul 23, 2019 | 14.66 | 14.83 | 14.61 | 14.80 | 477,618 | +0.18(+1.25%) |
Jul 22, 2019 | 14.71 | 14.75 | 14.58 | 14.62 | 693,279 | -0.07(-0.45%) |
Jul 19, 2019 | 14.88 | 14.96 | 14.68 | 14.69 | 854,479 | -0.23(-1.52%) |
Jul 18, 2019 | 14.72 | 14.95 | 14.66 | 14.91 | 924,720 | +0.18(+1.19%) |
Jul 17, 2019 | 14.77 | 14.87 | 14.68 | 14.74 | 711,590 | -0.04(-0.25%) |
Jul 16, 2019 | 14.74 | 14.88 | 14.69 | 14.77 | 702,075 | -0.05(-0.35%) |
Jul 15, 2019 | 14.88 | 14.91 | 14.79 | 14.83 | 489,111 | -0.03(-0.20%) |
Jul 12, 2019 | 14.96 | 15.04 | 14.85 | 14.85 | 787,376 | -0.10(-0.64%) |
Jul 11, 2019 | 15.09 | 15.11 | 14.88 | 14.95 | 765,095 | -0.15(-1.02%) |
Jul 10, 2019 | 15.13 | 15.22 | 15.07 | 15.10 | 679,529 | +0.04(+0.24%) |
Jul 09, 2019 | 14.97 | 15.07 | 14.96 | 15.07 | 624,779 | +0.08(+0.54%) |
Jul 08, 2019 | 14.86 | 15.08 | 14.86 | 14.99 | 862,850 | +0.10(+0.69%) |
Jul 05, 2019 | 14.74 | 14.89 | 14.57 | 14.88 | 653,987 | +0.04(+0.30%) |
Jul 03, 2019 | 14.78 | 14.89 | 14.77 | 14.84 | 548,831 | +0.10(+0.65%) |
Jul 02, 2019 | 14.64 | 14.81 | 14.62 | 14.74 | 1,069,133 | +0.13(+0.90%) |
Jul 01, 2019 | 14.69 | 14.69 | 14.44 | 14.61 | 1,169,377 | +0.00(+0.00%) |
Jun 28, 2019 | 14.50 | 14.68 | 14.50 | 14.61 | 2,114,991 | +0.14(+0.96%) |
Jun 27, 2019 | 14.34 | 14.47 | 14.28 | 14.47 | 733,679 | +0.20(+1.39%) |
Jun 26, 2019 | 14.71 | 14.71 | 14.22 | 14.28 | 1,191,247 | -0.44(-2.99%) |
Jun 25, 2019 | 14.86 | 14.96 | 14.69 | 14.72 | 878,285 | -0.12(-0.79%) |
Jun 24, 2019 | 15.14 | 15.14 | 14.83 | 14.83 | 1,072,488 | -0.24(-1.61%) |
Jun 21, 2019 | 15.26 | 15.26 | 15.07 | 15.07 | 2,349,853 | -0.27(-1.77%) |
Jun 20, 2019 | 15.46 | 15.49 | 15.31 | 15.35 | 660,160 | -0.01(-0.10%) |
Jun 19, 2019 | 15.24 | 15.40 | 15.14 | 15.36 | 618,035 | +0.10(+0.62%) |
Jun 18, 2019 | 15.35 | 15.48 | 15.22 | 15.27 | 802,827 | -0.04(-0.24%) |
Jun 17, 2019 | 15.16 | 15.34 | 15.14 | 15.30 | 740,477 | +0.16(+1.07%) |
Jun 14, 2019 | 15.16 | 15.29 | 15.14 | 15.14 | 760,916 | -0.02(-0.15%) |
Jun 13, 2019 | 15.11 | 15.24 | 15.06 | 15.16 | 798,279 | +0.10(+0.68%) |
Jun 12, 2019 | 15.05 | 15.22 | 14.99 | 15.06 | 814,150 | +0.00(+0.00%) |
Jun 11, 2019 | 15.15 | 15.15 | 14.97 | 15.06 | 930,403 | -0.05(-0.34%) |
Jun 10, 2019 | 15.24 | 15.27 | 15.05 | 15.11 | 798,073 | -0.12(-0.77%) |
Jun 07, 2019 | 15.25 | 15.35 | 15.21 | 15.23 | 776,465 | +0.05(+0.34%) |
Jun 06, 2019 | 15.16 | 15.22 | 15.03 | 15.18 | 862,371 | +0.03(+0.19%) |
Jun 05, 2019 | 14.99 | 15.18 | 14.93 | 15.15 | 962,168 | +0.21(+1.42%) |
Jun 04, 2019 | 14.95 | 15.04 | 14.72 | 14.94 | 1,031,393 | +0.01(+0.05%) |