Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.41 | 15.61 | 14.98 | 15.22 | 1,379,202 | -0.19(-1.26%) |
Aug 29, 2019 | 15.12 | 15.63 | 15.08 | 15.42 | 1,889,462 | +0.44(+2.92%) |
Aug 28, 2019 | 14.57 | 15.29 | 14.57 | 14.98 | 1,780,131 | +0.58(+4.05%) |
Aug 27, 2019 | 14.51 | 14.69 | 14.23 | 14.39 | 2,033,567 | -0.02(-0.14%) |
Aug 26, 2019 | 14.85 | 14.90 | 14.31 | 14.41 | 1,670,073 | -0.09(-0.60%) |
Aug 23, 2019 | 14.74 | 15.15 | 14.43 | 14.50 | 2,546,188 | -0.69(-4.55%) |
Aug 22, 2019 | 15.46 | 15.72 | 15.18 | 15.19 | 1,592,375 | -0.25(-1.64%) |
Aug 21, 2019 | 15.40 | 15.72 | 15.15 | 15.44 | 1,808,993 | +0.28(+1.86%) |
Aug 20, 2019 | 15.12 | 15.29 | 14.80 | 15.16 | 1,597,094 | -0.15(-0.95%) |
Aug 19, 2019 | 15.00 | 15.39 | 14.85 | 15.31 | 2,894,182 | +0.70(+4.79%) |
Aug 16, 2019 | 13.43 | 14.69 | 13.40 | 14.61 | 3,402,046 | +1.25(+9.40%) |
Aug 15, 2019 | 13.58 | 13.72 | 13.05 | 13.35 | 2,796,325 | -0.29(-2.14%) |
Aug 14, 2019 | 14.04 | 14.30 | 13.54 | 13.65 | 4,049,697 | -1.30(-8.72%) |
Aug 13, 2019 | 15.05 | 15.68 | 14.85 | 14.95 | 3,279,160 | -0.09(-0.58%) |
Aug 12, 2019 | 14.85 | 15.27 | 14.55 | 15.04 | 2,930,947 | +0.11(+0.72%) |
Aug 09, 2019 | 14.86 | 15.18 | 14.48 | 14.93 | 3,881,796 | +0.18(+1.25%) |
Aug 08, 2019 | 15.07 | 15.19 | 14.41 | 14.74 | 3,320,611 | +0.09(+0.60%) |
Aug 07, 2019 | 14.71 | 14.92 | 13.96 | 14.66 | 4,013,863 | -0.15(-0.99%) |
Aug 06, 2019 | 15.13 | 15.13 | 13.86 | 14.80 | 4,236,415 | +0.19(+1.33%) |
Aug 05, 2019 | 15.53 | 15.57 | 14.56 | 14.61 | 4,260,607 | -1.57(-9.68%) |
Aug 02, 2019 | 16.64 | 16.89 | 15.94 | 16.17 | 3,296,863 | -0.37(-2.23%) |
Aug 01, 2019 | 17.11 | 18.02 | 15.72 | 16.54 | 7,745,031 | -0.60(-3.52%) |
Jul 31, 2019 | 16.63 | 17.52 | 16.33 | 17.15 | 4,178,524 | +0.55(+3.34%) |
Jul 30, 2019 | 15.57 | 16.92 | 15.51 | 16.59 | 4,417,125 | +0.85(+5.37%) |
Jul 29, 2019 | 16.27 | 16.29 | 15.55 | 15.75 | 3,252,417 | -0.45(-2.76%) |
Jul 26, 2019 | 16.74 | 16.74 | 15.97 | 16.19 | 3,284,936 | -0.54(-3.20%) |
Jul 25, 2019 | 17.75 | 17.75 | 16.69 | 16.73 | 2,663,232 | -0.85(-4.81%) |
Jul 24, 2019 | 17.49 | 18.07 | 17.43 | 17.57 | 2,338,220 | +0.05(+0.28%) |
Jul 23, 2019 | 17.43 | 17.57 | 17.13 | 17.53 | 2,089,879 | +0.48(+2.80%) |
Jul 22, 2019 | 17.22 | 17.47 | 16.93 | 17.05 | 2,032,834 | -0.13(-0.74%) |
Jul 19, 2019 | 17.16 | 17.35 | 16.97 | 17.18 | 2,194,756 | +0.04(+0.23%) |
Jul 18, 2019 | 16.86 | 17.19 | 16.68 | 17.14 | 2,574,865 | +0.10(+0.57%) |
Jul 17, 2019 | 18.03 | 18.03 | 17.03 | 17.04 | 2,344,526 | -1.03(-5.70%) |
Jul 16, 2019 | 18.39 | 18.55 | 18.03 | 18.07 | 2,656,789 | -0.41(-2.21%) |
Jul 15, 2019 | 19.29 | 19.39 | 18.46 | 18.48 | 2,238,925 | -0.66(-3.46%) |
Jul 12, 2019 | 18.99 | 19.36 | 18.84 | 19.14 | 1,266,513 | +0.05(+0.25%) |
Jul 11, 2019 | 19.30 | 19.40 | 18.76 | 19.09 | 1,471,485 | -0.15(-0.76%) |
Jul 10, 2019 | 18.68 | 19.29 | 18.58 | 19.24 | 2,452,516 | +0.90(+4.93%) |
Jul 09, 2019 | 18.46 | 18.48 | 17.89 | 18.33 | 1,635,274 | -0.20(-1.10%) |
Jul 08, 2019 | 18.49 | 19.40 | 18.40 | 18.54 | 5,630,164 | +0.00(+0.00%) |
Jul 05, 2019 | 17.98 | 18.71 | 17.98 | 18.54 | 1,764,564 | +0.38(+2.09%) |
Jul 03, 2019 | 18.27 | 18.27 | 17.96 | 18.16 | 1,240,706 | -0.02(-0.11%) |
Jul 02, 2019 | 18.89 | 18.89 | 17.96 | 18.18 | 2,265,726 | -0.84(-4.40%) |
Jul 01, 2019 | 19.81 | 20.01 | 18.77 | 19.01 | 2,805,999 | -0.32(-1.66%) |
Jun 28, 2019 | 18.63 | 19.36 | 18.59 | 19.34 | 7,940,953 | +0.81(+4.36%) |
Jun 27, 2019 | 18.38 | 18.55 | 18.07 | 18.53 | 2,095,255 | +0.18(+0.95%) |
Jun 26, 2019 | 18.05 | 18.51 | 17.87 | 18.35 | 2,212,528 | +0.69(+3.91%) |
Jun 25, 2019 | 17.83 | 18.01 | 17.51 | 17.66 | 2,844,282 | -0.15(-0.82%) |
Jun 24, 2019 | 18.24 | 18.35 | 17.68 | 17.81 | 2,288,253 | -0.37(-2.03%) |
Jun 21, 2019 | 18.34 | 18.77 | 18.02 | 18.18 | 2,822,358 | -0.19(-1.06%) |
Jun 20, 2019 | 18.10 | 18.56 | 17.96 | 18.37 | 3,212,397 | +0.92(+5.30%) |
Jun 19, 2019 | 17.18 | 17.73 | 16.87 | 17.45 | 3,884,250 | +0.07(+0.39%) |
Jun 18, 2019 | 16.94 | 17.49 | 16.87 | 17.38 | 2,703,242 | +0.67(+4.02%) |
Jun 17, 2019 | 16.17 | 16.88 | 15.97 | 16.71 | 2,471,180 | +0.32(+1.96%) |
Jun 14, 2019 | 16.88 | 17.02 | 16.25 | 16.39 | 3,241,547 | -0.50(-2.94%) |
Jun 13, 2019 | 16.50 | 16.89 | 16.33 | 16.88 | 2,324,000 | +0.83(+5.15%) |
Jun 12, 2019 | 16.54 | 16.63 | 16.00 | 16.06 | 2,784,747 | -0.78(-4.62%) |
Jun 11, 2019 | 16.79 | 17.22 | 16.60 | 16.84 | 3,773,482 | +0.47(+2.85%) |
Jun 10, 2019 | 16.37 | 16.60 | 16.10 | 16.37 | 2,004,211 | +0.04(+0.24%) |
Jun 07, 2019 | 16.39 | 16.57 | 16.02 | 16.33 | 3,089,273 | +0.50(+3.13%) |
Jun 06, 2019 | 15.65 | 16.01 | 15.56 | 15.83 | 2,848,852 | +0.19(+1.24%) |
Jun 05, 2019 | 16.47 | 16.50 | 15.22 | 15.64 | 2,508,527 | -0.88(-5.36%) |
Jun 04, 2019 | 16.40 | 16.62 | 16.02 | 16.52 | 1,987,398 | +0.32(+1.98%) |