Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.30 | 15.41 | 14.79 | 14.80 | 1,568,649 | -0.47(-3.07%) |
Aug 29, 2019 | 14.80 | 15.42 | 14.78 | 15.27 | 2,277,842 | +0.62(+4.25%) |
Aug 28, 2019 | 14.26 | 14.70 | 14.23 | 14.65 | 1,674,332 | +0.44(+3.07%) |
Aug 27, 2019 | 14.43 | 14.45 | 14.08 | 14.21 | 1,285,677 | -0.12(-0.81%) |
Aug 26, 2019 | 14.38 | 14.64 | 14.21 | 14.33 | 1,185,176 | +0.03(+0.22%) |
Aug 23, 2019 | 14.59 | 14.68 | 14.26 | 14.29 | 1,150,218 | -0.37(-2.54%) |
Aug 22, 2019 | 14.89 | 15.06 | 14.52 | 14.67 | 2,276,532 | -0.24(-1.59%) |
Aug 21, 2019 | 14.81 | 15.10 | 14.69 | 14.90 | 2,287,039 | +0.21(+1.44%) |
Aug 20, 2019 | 14.81 | 14.92 | 14.63 | 14.69 | 1,674,894 | -0.15(-1.04%) |
Aug 19, 2019 | 14.95 | 15.03 | 14.76 | 14.85 | 1,667,564 | +0.06(+0.39%) |
Aug 16, 2019 | 14.77 | 14.86 | 14.60 | 14.79 | 2,189,290 | +0.13(+0.88%) |
Aug 15, 2019 | 14.90 | 14.90 | 14.38 | 14.66 | 3,803,909 | -0.20(-1.34%) |
Aug 14, 2019 | 15.22 | 15.38 | 14.84 | 14.86 | 2,889,676 | -0.63(-4.07%) |
Aug 13, 2019 | 15.51 | 15.98 | 15.34 | 15.49 | 2,459,419 | -0.22(-1.43%) |
Aug 12, 2019 | 15.69 | 15.84 | 15.31 | 15.71 | 851,603 | +0.08(+0.49%) |
Aug 09, 2019 | 15.42 | 15.71 | 15.26 | 15.64 | 1,805,417 | +0.21(+1.33%) |
Aug 08, 2019 | 15.55 | 15.64 | 15.17 | 15.43 | 2,221,395 | -0.04(-0.29%) |
Aug 07, 2019 | 15.90 | 15.90 | 15.06 | 15.48 | 3,207,670 | -0.58(-3.64%) |
Aug 06, 2019 | 16.11 | 16.21 | 15.95 | 16.06 | 2,608,868 | -0.10(-0.60%) |
Aug 05, 2019 | 16.41 | 16.59 | 15.94 | 16.16 | 1,894,105 | -0.51(-3.08%) |
Aug 02, 2019 | 16.88 | 17.10 | 16.49 | 16.67 | 2,635,430 | -0.35(-2.08%) |
Aug 01, 2019 | 17.10 | 17.27 | 16.82 | 17.02 | 4,159,490 | -0.32(-1.85%) |
Jul 31, 2019 | 17.93 | 18.35 | 16.47 | 17.34 | 8,016,419 | -2.25(-11.48%) |
Jul 30, 2019 | 19.18 | 19.59 | 19.07 | 19.59 | 1,277,246 | +0.29(+1.52%) |
Jul 29, 2019 | 19.17 | 19.35 | 18.66 | 19.30 | 5,254,510 | +0.20(+1.02%) |
Jul 26, 2019 | 19.22 | 19.28 | 19.08 | 19.10 | 963,219 | -0.16(-0.82%) |
Jul 25, 2019 | 19.22 | 19.53 | 19.12 | 19.26 | 1,172,907 | +0.12(+0.62%) |
Jul 24, 2019 | 19.56 | 19.75 | 19.07 | 19.14 | 595,169 | -0.42(-2.16%) |
Jul 23, 2019 | 19.61 | 19.85 | 19.49 | 19.56 | 405,454 | -0.04(-0.22%) |
Jul 22, 2019 | 19.14 | 19.83 | 19.11 | 19.61 | 788,885 | +0.50(+2.64%) |
Jul 19, 2019 | 19.18 | 19.25 | 19.02 | 19.10 | 645,006 | -0.08(-0.43%) |
Jul 18, 2019 | 19.20 | 19.37 | 18.98 | 19.19 | 688,065 | -0.14(-0.72%) |
Jul 17, 2019 | 19.90 | 19.96 | 19.27 | 19.32 | 708,215 | -0.55(-2.79%) |
Jul 16, 2019 | 19.80 | 19.97 | 19.68 | 19.88 | 819,145 | +0.06(+0.29%) |
Jul 15, 2019 | 20.02 | 20.03 | 19.73 | 19.82 | 249,139 | -0.15(-0.76%) |
Jul 12, 2019 | 19.78 | 19.97 | 19.59 | 19.97 | 344,109 | +0.16(+0.79%) |
Jul 11, 2019 | 19.79 | 19.87 | 19.54 | 19.82 | 473,245 | +0.03(+0.16%) |
Jul 10, 2019 | 19.61 | 19.96 | 19.43 | 19.78 | 518,996 | +0.30(+1.55%) |
Jul 09, 2019 | 19.84 | 19.84 | 19.44 | 19.48 | 1,188,295 | -0.31(-1.56%) |
Jul 08, 2019 | 19.99 | 20.04 | 19.68 | 19.79 | 1,242,591 | -0.32(-1.60%) |
Jul 05, 2019 | 19.71 | 20.14 | 19.64 | 20.11 | 433,393 | +0.33(+1.65%) |
Jul 03, 2019 | 19.29 | 19.79 | 19.29 | 19.78 | 330,764 | +0.49(+2.55%) |
Jul 02, 2019 | 19.11 | 19.35 | 18.96 | 19.29 | 750,362 | +0.15(+0.79%) |
Jul 01, 2019 | 19.58 | 19.70 | 19.14 | 19.14 | 739,432 | -0.23(-1.17%) |
Jun 28, 2019 | 19.29 | 19.51 | 19.10 | 19.37 | 1,324,645 | +0.14(+0.75%) |
Jun 27, 2019 | 19.18 | 19.36 | 19.10 | 19.22 | 1,064,312 | +0.08(+0.39%) |
Jun 26, 2019 | 19.07 | 19.25 | 18.89 | 19.15 | 1,524,772 | +0.30(+1.57%) |
Jun 25, 2019 | 18.47 | 19.19 | 18.45 | 18.85 | 3,402,281 | +0.37(+1.97%) |
Jun 24, 2019 | 18.13 | 18.68 | 17.97 | 18.49 | 1,508,655 | +0.39(+2.16%) |
Jun 21, 2019 | 18.23 | 18.44 | 18.08 | 18.10 | 3,240,440 | -0.14(-0.76%) |
Jun 20, 2019 | 18.33 | 18.41 | 18.13 | 18.24 | 1,391,745 | +0.08(+0.45%) |
Jun 19, 2019 | 18.29 | 18.32 | 17.95 | 18.15 | 2,348,184 | -0.19(-1.03%) |
Jun 18, 2019 | 18.29 | 18.46 | 18.18 | 18.34 | 1,275,277 | +0.06(+0.31%) |
Jun 17, 2019 | 18.40 | 18.46 | 18.23 | 18.29 | 780,730 | -0.16(-0.89%) |
Jun 14, 2019 | 18.67 | 18.67 | 18.32 | 18.45 | 776,549 | -0.11(-0.61%) |
Jun 13, 2019 | 18.66 | 18.91 | 18.47 | 18.56 | 979,317 | +0.08(+0.44%) |
Jun 12, 2019 | 18.44 | 18.68 | 18.39 | 18.48 | 1,056,318 | -0.11(-0.58%) |
Jun 11, 2019 | 18.52 | 18.89 | 18.41 | 18.59 | 1,360,440 | +0.18(+0.99%) |
Jun 10, 2019 | 18.17 | 18.54 | 18.07 | 18.41 | 1,031,058 | +0.25(+1.35%) |
Jun 07, 2019 | 18.16 | 18.44 | 18.16 | 18.16 | 1,033,121 | +0.04(+0.24%) |
Jun 06, 2019 | 17.81 | 18.27 | 17.80 | 18.12 | 1,559,934 | +0.33(+1.84%) |
Jun 05, 2019 | 18.67 | 18.70 | 17.76 | 17.79 | 1,148,956 | -0.87(-4.69%) |
Jun 04, 2019 | 18.67 | 18.80 | 18.54 | 18.66 | 1,559,097 | +0.13(+0.68%) |