Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.35 | 15.56 | 14.93 | 15.17 | 1,384,076 | -0.19(-1.26%) |
Aug 29, 2019 | 15.07 | 15.58 | 15.03 | 15.36 | 1,896,138 | +0.44(+2.92%) |
Aug 28, 2019 | 14.52 | 15.24 | 14.52 | 14.93 | 1,786,421 | +0.58(+4.05%) |
Aug 27, 2019 | 14.46 | 14.63 | 14.18 | 14.34 | 2,040,752 | -0.02(-0.13%) |
Aug 26, 2019 | 14.80 | 14.85 | 14.26 | 14.36 | 1,675,974 | -0.09(-0.60%) |
Aug 23, 2019 | 14.69 | 15.09 | 14.38 | 14.45 | 2,555,185 | -0.69(-4.55%) |
Aug 22, 2019 | 15.41 | 15.67 | 15.13 | 15.14 | 1,598,002 | -0.25(-1.64%) |
Aug 21, 2019 | 15.34 | 15.66 | 15.10 | 15.39 | 1,815,386 | +0.28(+1.86%) |
Aug 20, 2019 | 15.07 | 15.24 | 14.75 | 15.11 | 1,602,738 | -0.15(-0.95%) |
Aug 19, 2019 | 14.94 | 15.33 | 14.80 | 15.25 | 2,904,409 | +0.70(+4.79%) |
Aug 16, 2019 | 13.38 | 14.63 | 13.36 | 14.56 | 3,414,068 | +1.25(+9.40%) |
Aug 15, 2019 | 13.53 | 13.67 | 13.01 | 13.31 | 2,806,206 | -0.29(-2.14%) |
Aug 14, 2019 | 13.99 | 14.25 | 13.49 | 13.60 | 4,064,007 | -1.30(-8.72%) |
Aug 13, 2019 | 14.99 | 15.63 | 14.80 | 14.90 | 3,290,747 | -0.09(-0.58%) |
Aug 12, 2019 | 14.80 | 15.22 | 14.50 | 14.98 | 2,941,304 | +0.11(+0.72%) |
Aug 09, 2019 | 14.81 | 15.13 | 14.43 | 14.88 | 3,895,513 | +0.18(+1.25%) |
Aug 08, 2019 | 15.01 | 15.14 | 14.36 | 14.69 | 3,332,345 | +0.09(+0.60%) |
Aug 07, 2019 | 14.65 | 14.87 | 13.91 | 14.61 | 4,028,047 | -0.15(-0.99%) |
Aug 06, 2019 | 15.08 | 15.08 | 13.81 | 14.75 | 4,251,386 | +0.19(+1.33%) |
Aug 05, 2019 | 15.48 | 15.52 | 14.51 | 14.56 | 4,275,662 | -1.56(-9.68%) |
Aug 02, 2019 | 16.58 | 16.83 | 15.88 | 16.12 | 3,308,513 | -0.37(-2.23%) |
Aug 01, 2019 | 17.05 | 17.96 | 15.66 | 16.49 | 7,772,399 | -0.60(-3.52%) |
Jul 31, 2019 | 16.57 | 17.45 | 16.27 | 17.09 | 4,193,289 | +0.55(+3.34%) |
Jul 30, 2019 | 15.52 | 16.86 | 15.46 | 16.53 | 4,432,733 | +0.84(+5.37%) |
Jul 29, 2019 | 16.21 | 16.23 | 15.50 | 15.69 | 3,263,910 | -0.45(-2.76%) |
Jul 26, 2019 | 16.68 | 16.68 | 15.91 | 16.14 | 3,296,544 | -0.53(-3.20%) |
Jul 25, 2019 | 17.69 | 17.69 | 16.63 | 16.67 | 2,672,643 | -0.84(-4.81%) |
Jul 24, 2019 | 17.43 | 18.01 | 17.37 | 17.51 | 2,346,482 | +0.05(+0.28%) |
Jul 23, 2019 | 17.37 | 17.51 | 17.07 | 17.46 | 2,097,264 | +0.47(+2.80%) |
Jul 22, 2019 | 17.16 | 17.41 | 16.87 | 16.99 | 2,040,018 | -0.13(-0.74%) |
Jul 19, 2019 | 17.10 | 17.29 | 16.91 | 17.12 | 2,202,511 | +0.04(+0.23%) |
Jul 18, 2019 | 16.81 | 17.13 | 16.62 | 17.08 | 2,583,964 | +0.10(+0.57%) |
Jul 17, 2019 | 17.97 | 17.97 | 16.97 | 16.98 | 2,352,810 | -1.03(-5.70%) |
Jul 16, 2019 | 18.33 | 18.48 | 17.97 | 18.01 | 2,666,178 | -0.41(-2.21%) |
Jul 15, 2019 | 19.22 | 19.33 | 18.39 | 18.41 | 2,246,837 | -0.66(-3.46%) |
Jul 12, 2019 | 18.93 | 19.30 | 18.77 | 19.07 | 1,270,989 | +0.05(+0.25%) |
Jul 11, 2019 | 19.23 | 19.33 | 18.70 | 19.02 | 1,476,685 | -0.15(-0.76%) |
Jul 10, 2019 | 18.62 | 19.22 | 18.51 | 19.17 | 2,461,182 | +0.90(+4.93%) |
Jul 09, 2019 | 18.39 | 18.42 | 17.82 | 18.27 | 1,641,052 | -0.20(-1.10%) |
Jul 08, 2019 | 18.42 | 19.33 | 18.34 | 18.47 | 5,650,059 | +0.00(+0.00%) |
Jul 05, 2019 | 17.92 | 18.65 | 17.92 | 18.47 | 1,770,800 | +0.38(+2.09%) |
Jul 03, 2019 | 18.21 | 18.21 | 17.90 | 18.09 | 1,245,090 | -0.02(-0.11%) |
Jul 02, 2019 | 18.82 | 18.83 | 17.90 | 18.11 | 2,273,732 | -0.83(-4.40%) |
Jul 01, 2019 | 19.74 | 19.94 | 18.70 | 18.95 | 2,815,915 | -0.32(-1.66%) |
Jun 28, 2019 | 18.57 | 19.29 | 18.52 | 19.27 | 7,969,014 | +0.80(+4.36%) |
Jun 27, 2019 | 18.32 | 18.48 | 18.01 | 18.46 | 2,102,659 | +0.17(+0.95%) |
Jun 26, 2019 | 17.99 | 18.44 | 17.80 | 18.29 | 2,220,346 | +0.69(+3.91%) |
Jun 25, 2019 | 17.76 | 17.95 | 17.45 | 17.60 | 2,854,333 | -0.15(-0.82%) |
Jun 24, 2019 | 18.17 | 18.28 | 17.62 | 17.75 | 2,296,339 | -0.37(-2.03%) |
Jun 21, 2019 | 18.28 | 18.70 | 17.96 | 18.11 | 2,832,331 | -0.19(-1.06%) |
Jun 20, 2019 | 18.04 | 18.50 | 17.90 | 18.31 | 3,223,749 | +0.92(+5.30%) |
Jun 19, 2019 | 17.12 | 17.67 | 16.82 | 17.39 | 3,897,975 | +0.07(+0.39%) |
Jun 18, 2019 | 16.88 | 17.43 | 16.82 | 17.32 | 2,712,794 | +0.67(+4.02%) |
Jun 17, 2019 | 16.12 | 16.82 | 15.91 | 16.65 | 2,479,912 | +0.32(+1.96%) |
Jun 14, 2019 | 16.82 | 16.96 | 16.19 | 16.33 | 3,253,002 | -0.49(-2.94%) |
Jun 13, 2019 | 16.44 | 16.83 | 16.27 | 16.82 | 2,332,212 | +0.82(+5.15%) |
Jun 12, 2019 | 16.49 | 16.57 | 15.94 | 16.00 | 2,794,587 | -0.78(-4.62%) |
Jun 11, 2019 | 16.73 | 17.16 | 16.54 | 16.78 | 3,786,816 | +0.47(+2.85%) |
Jun 10, 2019 | 16.31 | 16.54 | 16.04 | 16.31 | 2,011,293 | +0.04(+0.24%) |
Jun 07, 2019 | 16.33 | 16.51 | 15.96 | 16.27 | 3,100,190 | +0.49(+3.13%) |
Jun 06, 2019 | 15.59 | 15.95 | 15.51 | 15.78 | 2,858,919 | +0.19(+1.24%) |
Jun 05, 2019 | 16.41 | 16.44 | 15.17 | 15.58 | 2,517,391 | -0.88(-5.36%) |
Jun 04, 2019 | 16.34 | 16.56 | 15.96 | 16.47 | 1,994,421 | +0.32(+1.98%) |