Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.20 | 14.25 | 14.16 | 14.20 | 257,138 | +0.06(+0.40%) |
Aug 29, 2019 | 14.14 | 14.19 | 14.09 | 14.14 | 86,337 | +0.11(+0.75%) |
Aug 28, 2019 | 13.95 | 14.09 | 13.95 | 14.04 | 106,451 | +0.07(+0.52%) |
Aug 27, 2019 | 14.22 | 14.25 | 13.96 | 13.97 | 272,460 | -0.17(-1.23%) |
Aug 26, 2019 | 14.14 | 14.16 | 14.10 | 14.14 | 109,004 | +0.11(+0.75%) |
Aug 23, 2019 | 14.33 | 14.36 | 13.98 | 14.04 | 283,893 | -0.33(-2.30%) |
Aug 22, 2019 | 14.32 | 14.39 | 14.28 | 14.37 | 160,980 | +0.07(+0.48%) |
Aug 21, 2019 | 14.27 | 14.30 | 14.24 | 14.30 | 97,669 | +0.14(+0.97%) |
Aug 20, 2019 | 14.27 | 14.27 | 14.16 | 14.16 | 104,277 | -0.14(-0.99%) |
Aug 19, 2019 | 14.26 | 14.34 | 14.26 | 14.30 | 185,873 | +0.15(+1.07%) |
Aug 16, 2019 | 13.98 | 14.17 | 13.98 | 14.15 | 139,464 | +0.21(+1.50%) |
Aug 15, 2019 | 13.93 | 13.99 | 13.86 | 13.94 | 213,110 | +0.04(+0.29%) |
Aug 14, 2019 | 14.05 | 14.05 | 13.88 | 13.90 | 331,626 | -0.29(-2.04%) |
Aug 13, 2019 | 14.05 | 14.30 | 14.05 | 14.19 | 126,093 | +0.12(+0.83%) |
Aug 12, 2019 | 14.18 | 14.18 | 14.04 | 14.07 | 160,186 | -0.15(-1.05%) |
Aug 09, 2019 | 14.34 | 14.35 | 14.19 | 14.22 | 187,319 | -0.16(-1.12%) |
Aug 08, 2019 | 14.20 | 14.39 | 14.18 | 14.38 | 288,142 | +0.23(+1.59%) |
Aug 07, 2019 | 14.10 | 14.22 | 13.97 | 14.16 | 169,732 | -0.02(-0.17%) |
Aug 06, 2019 | 14.18 | 14.20 | 14.00 | 14.18 | 239,116 | +0.07(+0.51%) |
Aug 05, 2019 | 14.39 | 14.40 | 14.03 | 14.11 | 257,195 | -0.40(-2.77%) |
Aug 02, 2019 | 14.56 | 14.56 | 14.47 | 14.51 | 145,306 | -0.08(-0.55%) |
Aug 01, 2019 | 14.78 | 14.85 | 14.56 | 14.59 | 147,266 | -0.17(-1.14%) |
Jul 31, 2019 | 14.89 | 14.91 | 14.65 | 14.76 | 155,138 | -0.12(-0.81%) |
Jul 30, 2019 | 14.81 | 14.88 | 14.76 | 14.88 | 161,114 | -0.01(-0.05%) |
Jul 29, 2019 | 14.91 | 14.94 | 14.86 | 14.89 | 128,233 | +0.00(+0.00%) |
Jul 26, 2019 | 14.78 | 14.91 | 14.78 | 14.89 | 200,992 | +0.16(+1.06%) |
Jul 25, 2019 | 14.80 | 14.82 | 14.71 | 14.73 | 86,215 | -0.07(-0.49%) |
Jul 24, 2019 | 14.68 | 14.81 | 14.68 | 14.81 | 149,543 | +0.12(+0.79%) |
Jul 23, 2019 | 14.67 | 14.70 | 14.62 | 14.69 | 228,129 | +0.06(+0.38%) |
Jul 22, 2019 | 14.74 | 14.74 | 14.60 | 14.63 | 115,490 | -0.08(-0.55%) |
Jul 19, 2019 | 14.79 | 14.82 | 14.71 | 14.71 | 188,804 | -0.05(-0.33%) |
Jul 18, 2019 | 14.63 | 14.77 | 14.63 | 14.76 | 116,723 | +0.12(+0.82%) |
Jul 17, 2019 | 14.72 | 14.76 | 14.61 | 14.64 | 246,251 | -0.07(-0.49%) |
Jul 16, 2019 | 14.73 | 14.74 | 14.69 | 14.71 | 201,902 | -0.02(-0.14%) |
Jul 15, 2019 | 14.79 | 14.82 | 14.71 | 14.73 | 177,512 | -0.04(-0.27%) |
Jul 12, 2019 | 14.71 | 14.78 | 14.71 | 14.77 | 126,825 | +0.10(+0.68%) |
Jul 11, 2019 | 14.71 | 14.73 | 14.61 | 14.67 | 104,976 | +0.00(+0.00%) |
Jul 10, 2019 | 14.68 | 14.72 | 14.65 | 14.67 | 199,918 | +0.03(+0.22%) |
Jul 09, 2019 | 14.65 | 14.65 | 14.59 | 14.64 | 94,831 | -0.05(-0.33%) |
Jul 08, 2019 | 14.69 | 14.74 | 14.64 | 14.69 | 146,049 | -0.05(-0.33%) |
Jul 05, 2019 | 14.67 | 14.74 | 14.59 | 14.74 | 103,505 | +0.02(+0.16%) |
Jul 03, 2019 | 14.60 | 14.73 | 14.60 | 14.71 | 70,708 | +0.15(+1.05%) |
Jul 02, 2019 | 14.56 | 14.59 | 14.51 | 14.56 | 88,309 | +0.00(+0.00%) |
Jul 01, 2019 | 14.67 | 14.69 | 14.51 | 14.56 | 258,868 | +0.02(+0.11%) |
Jun 28, 2019 | 14.44 | 14.55 | 14.44 | 14.55 | 169,226 | +0.13(+0.89%) |
Jun 27, 2019 | 14.36 | 14.43 | 14.36 | 14.42 | 58,076 | +0.09(+0.62%) |
Jun 26, 2019 | 14.43 | 14.43 | 14.33 | 14.33 | 161,308 | -0.10(-0.72%) |
Jun 25, 2019 | 14.49 | 14.49 | 14.43 | 14.43 | 139,993 | -0.04(-0.28%) |
Jun 24, 2019 | 14.58 | 14.59 | 14.47 | 14.47 | 121,471 | -0.08(-0.53%) |
Jun 21, 2019 | 14.53 | 14.58 | 14.49 | 14.55 | 145,091 | -0.01(-0.05%) |
Jun 20, 2019 | 14.53 | 14.57 | 14.45 | 14.56 | 153,274 | +0.13(+0.89%) |
Jun 19, 2019 | 14.37 | 14.46 | 14.37 | 14.43 | 95,222 | +0.06(+0.42%) |
Jun 18, 2019 | 14.40 | 14.43 | 14.34 | 14.37 | 267,540 | +0.07(+0.47%) |
Jun 17, 2019 | 14.35 | 14.36 | 14.30 | 14.30 | 142,278 | -0.05(-0.33%) |
Jun 14, 2019 | 14.37 | 14.38 | 14.31 | 14.35 | 133,333 | -0.03(-0.22%) |
Jun 13, 2019 | 14.34 | 14.38 | 14.30 | 14.38 | 174,923 | +0.10(+0.73%) |
Jun 12, 2019 | 14.29 | 14.31 | 14.26 | 14.28 | 87,052 | -0.02(-0.11%) |
Jun 11, 2019 | 14.33 | 14.35 | 14.26 | 14.29 | 110,110 | +0.04(+0.31%) |
Jun 10, 2019 | 14.31 | 14.32 | 14.22 | 14.25 | 152,070 | -0.03(-0.20%) |
Jun 07, 2019 | 14.29 | 14.37 | 14.28 | 14.28 | 137,836 | +0.03(+0.20%) |
Jun 06, 2019 | 14.19 | 14.29 | 14.17 | 14.25 | 101,516 | +0.08(+0.54%) |
Jun 05, 2019 | 14.17 | 14.18 | 14.07 | 14.18 | 142,400 | +0.06(+0.40%) |
Jun 04, 2019 | 13.98 | 14.12 | 13.96 | 14.12 | 133,430 | +0.25(+1.79%) |