Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.82 | 15.34 | 14.82 | 15.28 | 1,326,588 | +0.57(+3.87%) |
Aug 29, 2019 | 14.44 | 14.74 | 14.43 | 14.71 | 1,076,288 | +0.28(+1.95%) |
Aug 28, 2019 | 14.25 | 14.60 | 14.15 | 14.43 | 1,147,385 | +0.18(+1.30%) |
Aug 27, 2019 | 14.20 | 14.39 | 14.12 | 14.24 | 858,729 | -0.19(-1.33%) |
Aug 26, 2019 | 14.65 | 14.67 | 14.16 | 14.44 | 710,014 | -0.19(-1.32%) |
Aug 23, 2019 | 14.57 | 14.69 | 14.46 | 14.63 | 1,146,311 | +0.06(+0.38%) |
Aug 22, 2019 | 14.47 | 14.63 | 14.44 | 14.57 | 613,600 | +0.15(+1.06%) |
Aug 21, 2019 | 14.57 | 14.57 | 14.25 | 14.42 | 1,064,141 | -0.13(-0.88%) |
Aug 20, 2019 | 14.65 | 14.65 | 14.32 | 14.55 | 876,823 | -0.12(-0.82%) |
Aug 19, 2019 | 14.53 | 14.73 | 14.38 | 14.67 | 811,938 | +0.12(+0.83%) |
Aug 16, 2019 | 14.99 | 14.99 | 14.27 | 14.55 | 1,063,274 | -0.45(-2.99%) |
Aug 15, 2019 | 14.72 | 15.38 | 14.72 | 15.00 | 1,675,678 | +0.36(+2.47%) |
Aug 14, 2019 | 14.45 | 14.81 | 14.17 | 14.64 | 2,197,314 | +0.20(+1.39%) |
Aug 13, 2019 | 14.61 | 14.85 | 14.42 | 14.44 | 1,406,341 | -0.10(-0.72%) |
Aug 12, 2019 | 14.45 | 14.87 | 14.34 | 14.54 | 1,838,065 | -0.01(-0.05%) |
Aug 09, 2019 | 14.34 | 14.97 | 14.34 | 14.55 | 2,512,807 | +0.15(+1.06%) |
Aug 08, 2019 | 16.81 | 17.24 | 14.18 | 14.40 | 5,483,939 | -3.19(-18.15%) |
Aug 07, 2019 | 17.69 | 17.72 | 17.36 | 17.59 | 969,528 | -0.18(-1.04%) |
Aug 06, 2019 | 18.05 | 18.09 | 17.57 | 17.77 | 1,072,434 | -0.28(-1.55%) |
Aug 05, 2019 | 17.88 | 18.38 | 17.85 | 18.05 | 1,543,354 | +0.17(+0.94%) |
Aug 02, 2019 | 17.81 | 18.12 | 17.78 | 17.89 | 1,503,520 | +0.10(+0.59%) |
Aug 01, 2019 | 17.44 | 17.89 | 17.36 | 17.78 | 1,296,568 | +0.39(+2.26%) |
Jul 31, 2019 | 17.26 | 17.51 | 17.18 | 17.39 | 856,029 | +0.10(+0.60%) |
Jul 30, 2019 | 17.34 | 17.44 | 17.02 | 17.28 | 860,917 | -0.12(-0.69%) |
Jul 29, 2019 | 17.16 | 17.43 | 17.12 | 17.40 | 717,829 | +0.22(+1.26%) |
Jul 26, 2019 | 17.23 | 17.33 | 16.94 | 17.19 | 801,071 | -0.04(-0.23%) |
Jul 25, 2019 | 17.44 | 17.44 | 17.01 | 17.23 | 770,664 | -0.21(-1.20%) |
Jul 24, 2019 | 17.41 | 17.47 | 17.10 | 17.44 | 643,912 | -0.02(-0.09%) |
Jul 23, 2019 | 17.53 | 17.64 | 17.31 | 17.45 | 635,639 | -0.16(-0.91%) |
Jul 22, 2019 | 17.58 | 17.76 | 17.50 | 17.61 | 601,545 | -0.02(-0.14%) |
Jul 19, 2019 | 17.60 | 17.82 | 17.51 | 17.64 | 525,777 | +0.02(+0.09%) |
Jul 18, 2019 | 17.51 | 17.77 | 17.41 | 17.62 | 419,595 | +0.10(+0.60%) |
Jul 17, 2019 | 17.29 | 17.66 | 17.17 | 17.52 | 934,236 | +0.18(+1.02%) |
Jul 16, 2019 | 17.16 | 17.35 | 17.01 | 17.34 | 949,353 | +0.11(+0.65%) |
Jul 15, 2019 | 17.52 | 17.59 | 17.22 | 17.23 | 858,122 | -0.29(-1.65%) |
Jul 12, 2019 | 17.44 | 17.61 | 17.39 | 17.52 | 938,094 | +0.10(+0.55%) |
Jul 11, 2019 | 17.11 | 17.48 | 17.04 | 17.42 | 1,189,643 | +0.27(+1.59%) |
Jul 10, 2019 | 17.85 | 17.92 | 16.88 | 17.15 | 1,887,800 | -0.80(-4.47%) |
Jul 09, 2019 | 17.93 | 18.20 | 17.74 | 17.95 | 821,924 | -0.03(-0.18%) |
Jul 08, 2019 | 17.84 | 18.21 | 17.69 | 17.98 | 1,402,024 | +0.09(+0.49%) |
Jul 05, 2019 | 17.41 | 17.97 | 17.40 | 17.89 | 943,580 | +0.49(+2.81%) |
Jul 03, 2019 | 17.47 | 17.65 | 17.36 | 17.40 | 678,884 | +0.03(+0.18%) |
Jul 02, 2019 | 17.28 | 17.49 | 17.11 | 17.37 | 1,090,581 | +0.06(+0.37%) |
Jul 01, 2019 | 17.56 | 17.68 | 17.25 | 17.31 | 1,144,809 | -0.16(-0.92%) |
Jun 28, 2019 | 17.05 | 17.60 | 16.98 | 17.47 | 2,430,269 | +0.46(+2.69%) |
Jun 27, 2019 | 16.77 | 17.14 | 16.59 | 17.01 | 1,771,115 | +0.20(+1.19%) |
Jun 26, 2019 | 17.08 | 17.20 | 16.81 | 16.81 | 2,109,259 | -0.03(-0.19%) |
Jun 25, 2019 | 16.71 | 16.99 | 16.43 | 16.84 | 1,672,861 | +0.10(+0.62%) |
Jun 24, 2019 | 17.12 | 17.23 | 16.69 | 16.74 | 1,239,409 | -0.46(-2.66%) |
Jun 21, 2019 | 17.25 | 17.28 | 17.10 | 17.20 | 2,087,897 | -0.02(-0.09%) |
Jun 20, 2019 | 17.33 | 17.37 | 17.02 | 17.21 | 1,523,065 | -0.14(-0.79%) |
Jun 19, 2019 | 17.37 | 17.52 | 17.26 | 17.35 | 821,391 | +0.06(+0.33%) |
Jun 18, 2019 | 17.32 | 17.62 | 17.26 | 17.29 | 960,768 | -0.04(-0.23%) |
Jun 17, 2019 | 17.33 | 17.53 | 17.19 | 17.33 | 795,112 | +0.00(+0.00%) |
Jun 14, 2019 | 17.19 | 17.44 | 17.12 | 17.33 | 837,851 | +0.14(+0.84%) |
Jun 13, 2019 | 17.31 | 17.38 | 17.04 | 17.19 | 1,058,461 | -0.14(-0.79%) |
Jun 12, 2019 | 17.43 | 17.49 | 17.20 | 17.32 | 830,725 | -0.13(-0.74%) |
Jun 11, 2019 | 17.79 | 17.79 | 17.43 | 17.45 | 869,288 | -0.22(-1.23%) |
Jun 10, 2019 | 17.77 | 17.82 | 17.48 | 17.67 | 1,098,162 | -0.03(-0.18%) |
Jun 07, 2019 | 17.65 | 17.82 | 17.30 | 17.70 | 1,074,121 | -0.10(-0.54%) |
Jun 06, 2019 | 18.02 | 18.09 | 17.70 | 17.80 | 1,391,668 | -0.18(-1.03%) |
Jun 05, 2019 | 18.11 | 18.29 | 17.90 | 17.98 | 1,068,914 | -0.12(-0.66%) |
Jun 04, 2019 | 18.54 | 18.55 | 17.79 | 18.10 | 1,790,801 | -0.31(-1.70%) |