Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.81 | 17.89 | 17.63 | 17.81 | 278,200 | +0.10(+0.56%) |
Aug 29, 2019 | 18.00 | 18.05 | 17.50 | 17.71 | 372,371 | -0.11(-0.62%) |
Aug 28, 2019 | 17.80 | 17.88 | 17.64 | 17.82 | 408,073 | +0.17(+0.96%) |
Aug 27, 2019 | 17.44 | 17.67 | 17.39 | 17.65 | 371,315 | +0.51(+2.98%) |
Aug 26, 2019 | 17.02 | 17.23 | 17.02 | 17.14 | 246,017 | +0.20(+1.18%) |
Aug 23, 2019 | 16.59 | 16.97 | 16.59 | 16.94 | 234,000 | +0.39(+2.36%) |
Aug 22, 2019 | 16.55 | 16.64 | 16.55 | 16.55 | 136,991 | -0.08(-0.48%) |
Aug 21, 2019 | 16.56 | 16.69 | 16.54 | 16.63 | 193,688 | -0.01(-0.06%) |
Aug 20, 2019 | 16.44 | 16.68 | 16.44 | 16.64 | 155,826 | +0.26(+1.59%) |
Aug 19, 2019 | 16.46 | 16.51 | 16.35 | 16.38 | 209,798 | -0.23(-1.38%) |
Aug 16, 2019 | 16.70 | 16.73 | 16.57 | 16.61 | 135,000 | -0.13(-0.78%) |
Aug 15, 2019 | 16.74 | 16.81 | 16.67 | 16.74 | 190,969 | +0.05(+0.30%) |
Aug 14, 2019 | 16.72 | 16.81 | 16.56 | 16.69 | 430,495 | +0.23(+1.40%) |
Aug 13, 2019 | 16.77 | 16.79 | 16.04 | 16.46 | 294,325 | -0.09(-0.54%) |
Aug 12, 2019 | 16.48 | 16.65 | 16.41 | 16.55 | 260,603 | +0.09(+0.55%) |
Aug 09, 2019 | 16.35 | 16.55 | 16.35 | 16.46 | 103,900 | -0.01(-0.06%) |
Aug 08, 2019 | 16.37 | 16.57 | 16.32 | 16.47 | 214,605 | -0.09(-0.54%) |
Aug 07, 2019 | 16.39 | 16.74 | 16.37 | 16.56 | 620,986 | +0.60(+3.76%) |
Aug 06, 2019 | 15.98 | 16.00 | 15.90 | 15.96 | 139,957 | +0.05(+0.31%) |
Aug 05, 2019 | 15.99 | 16.05 | 15.79 | 15.91 | 299,303 | +0.16(+1.02%) |
Aug 02, 2019 | 15.57 | 15.83 | 15.57 | 15.75 | 251,100 | -0.15(-0.94%) |
Aug 01, 2019 | 15.56 | 15.90 | 15.54 | 15.90 | 336,778 | +0.13(+0.82%) |
Jul 31, 2019 | 15.93 | 16.00 | 15.73 | 15.77 | 225,107 | -0.30(-1.87%) |
Jul 30, 2019 | 16.00 | 16.11 | 15.96 | 16.07 | 138,184 | +0.11(+0.69%) |
Jul 29, 2019 | 15.92 | 15.99 | 15.87 | 15.96 | 91,405 | +0.10(+0.60%) |
Jul 26, 2019 | 16.00 | 16.05 | 15.86 | 15.87 | 98,400 | -0.06(-0.41%) |
Jul 25, 2019 | 16.09 | 16.09 | 15.85 | 15.93 | 103,158 | -0.16(-0.99%) |
Jul 24, 2019 | 16.07 | 16.15 | 16.06 | 16.09 | 204,417 | +0.17(+1.07%) |
Jul 23, 2019 | 16.00 | 16.05 | 15.89 | 15.92 | 270,484 | +0.01(+0.06%) |
Jul 22, 2019 | 15.85 | 15.95 | 15.83 | 15.91 | 150,014 | +0.19(+1.21%) |
Jul 19, 2019 | 15.94 | 16.10 | 15.60 | 15.72 | 456,600 | -0.13(-0.82%) |
Jul 18, 2019 | 15.62 | 15.87 | 15.56 | 15.85 | 463,963 | +0.35(+2.26%) |
Jul 17, 2019 | 15.26 | 15.52 | 15.26 | 15.50 | 253,276 | +0.43(+2.82%) |
Jul 16, 2019 | 15.01 | 15.23 | 15.01 | 15.07 | 492,023 | +0.12(+0.84%) |
Jul 15, 2019 | 14.83 | 14.96 | 14.81 | 14.95 | 163,327 | +0.16(+1.08%) |
Jul 12, 2019 | 14.70 | 14.81 | 14.67 | 14.79 | 76,800 | +0.09(+0.65%) |
Jul 11, 2019 | 14.76 | 14.80 | 14.66 | 14.70 | 118,541 | -0.11(-0.71%) |
Jul 10, 2019 | 14.79 | 14.81 | 14.68 | 14.80 | 193,886 | +0.12(+0.82%) |
Jul 09, 2019 | 14.61 | 14.69 | 14.57 | 14.68 | 101,656 | +0.11(+0.75%) |
Jul 08, 2019 | 14.62 | 14.65 | 14.56 | 14.57 | 175,933 | -0.02(-0.14%) |
Jul 05, 2019 | 14.85 | 14.85 | 14.47 | 14.59 | 191,300 | -0.26(-1.75%) |
Jul 03, 2019 | 14.86 | 14.88 | 14.82 | 14.85 | 58,800 | +0.02(+0.13%) |
Jul 02, 2019 | 14.65 | 14.85 | 14.65 | 14.83 | 109,600 | +0.15(+1.02%) |
Jul 01, 2019 | 14.80 | 14.84 | 14.65 | 14.68 | 386,908 | -0.18(-1.21%) |
Jun 28, 2019 | 14.80 | 14.88 | 14.77 | 14.86 | 53,400 | +0.06(+0.41%) |
Jun 27, 2019 | 14.74 | 14.81 | 14.71 | 14.80 | 92,842 | -0.03(-0.20%) |
Jun 26, 2019 | 14.84 | 14.90 | 14.78 | 14.83 | 87,453 | -0.06(-0.40%) |
Jun 25, 2019 | 14.95 | 15.03 | 14.84 | 14.89 | 127,342 | -0.11(-0.73%) |
Jun 24, 2019 | 14.89 | 15.02 | 14.89 | 15.00 | 92,346 | +0.12(+0.81%) |
Jun 21, 2019 | 14.90 | 14.92 | 14.77 | 14.88 | 180,300 | -0.12(-0.80%) |
Jun 20, 2019 | 14.92 | 15.06 | 14.90 | 15.00 | 250,935 | +0.31(+2.11%) |
Jun 19, 2019 | 14.52 | 14.69 | 14.52 | 14.69 | 234,016 | +0.13(+0.89%) |
Jun 18, 2019 | 14.53 | 14.65 | 14.45 | 14.56 | 102,773 | +0.14(+0.97%) |
Jun 17, 2019 | 14.45 | 14.47 | 14.39 | 14.42 | 72,052 | -0.02(-0.14%) |
Jun 14, 2019 | 14.52 | 14.55 | 14.36 | 14.44 | 191,800 | -0.02(-0.14%) |
Jun 13, 2019 | 14.39 | 14.50 | 14.37 | 14.46 | 64,897 | +0.11(+0.77%) |
Jun 12, 2019 | 14.33 | 14.40 | 14.33 | 14.35 | 98,072 | +0.02(+0.14%) |
Jun 11, 2019 | 14.27 | 14.35 | 14.27 | 14.33 | 51,025 | +0.05(+0.35%) |
Jun 10, 2019 | 14.33 | 14.36 | 14.23 | 14.28 | 141,409 | -0.31(-2.09%) |
Jun 07, 2019 | 14.59 | 14.71 | 14.55 | 14.59 | 207,300 | +0.14(+0.93%) |
Jun 06, 2019 | 14.51 | 14.51 | 14.44 | 14.45 | 110,687 | +0.07(+0.49%) |
Jun 05, 2019 | 14.55 | 14.55 | 14.34 | 14.38 | 96,185 | -0.04(-0.28%) |
Jun 04, 2019 | 14.34 | 14.43 | 14.30 | 14.42 | 79,343 | +0.04(+0.28%) |