Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.25 | 16.28 | 16.16 | 16.16 | 197,211 | -0.10(-0.60%) |
Aug 29, 2019 | 16.24 | 16.27 | 16.19 | 16.26 | 259,118 | +0.06(+0.34%) |
Aug 28, 2019 | 16.18 | 16.27 | 16.07 | 16.20 | 189,008 | +0.01(+0.04%) |
Aug 27, 2019 | 16.19 | 16.24 | 16.17 | 16.19 | 201,827 | +0.01(+0.04%) |
Aug 26, 2019 | 16.17 | 16.26 | 16.09 | 16.19 | 188,557 | +0.07(+0.43%) |
Aug 23, 2019 | 16.10 | 16.15 | 16.01 | 16.12 | 128,057 | +0.01(+0.04%) |
Aug 22, 2019 | 16.02 | 16.13 | 15.99 | 16.11 | 228,008 | +0.12(+0.78%) |
Aug 21, 2019 | 15.99 | 16.04 | 15.93 | 15.99 | 159,573 | +0.01(+0.04%) |
Aug 20, 2019 | 15.87 | 15.99 | 15.87 | 15.98 | 183,138 | +0.11(+0.70%) |
Aug 19, 2019 | 15.85 | 15.88 | 15.81 | 15.87 | 143,049 | +0.06(+0.39%) |
Aug 16, 2019 | 15.79 | 15.86 | 15.74 | 15.81 | 169,925 | +0.12(+0.79%) |
Aug 15, 2019 | 15.74 | 15.76 | 15.60 | 15.68 | 189,151 | -0.03(-0.18%) |
Aug 14, 2019 | 15.78 | 15.83 | 15.67 | 15.71 | 218,982 | -0.10(-0.61%) |
Aug 13, 2019 | 15.83 | 15.91 | 15.80 | 15.81 | 143,612 | -0.02(-0.13%) |
Aug 12, 2019 | 15.76 | 15.88 | 15.74 | 15.83 | 149,235 | -0.01(-0.04%) |
Aug 09, 2019 | 15.72 | 15.87 | 15.69 | 15.83 | 112,321 | +0.07(+0.44%) |
Aug 08, 2019 | 15.56 | 15.77 | 15.56 | 15.76 | 223,171 | +0.23(+1.47%) |
Aug 07, 2019 | 15.56 | 15.58 | 15.32 | 15.54 | 361,683 | -0.09(-0.58%) |
Aug 06, 2019 | 15.65 | 15.69 | 15.56 | 15.63 | 223,699 | +0.02(+0.13%) |
Aug 05, 2019 | 15.82 | 15.84 | 15.54 | 15.61 | 284,452 | -0.29(-1.83%) |
Aug 02, 2019 | 15.90 | 16.00 | 15.86 | 15.90 | 257,125 | -0.05(-0.30%) |
Aug 01, 2019 | 15.95 | 16.06 | 15.90 | 15.95 | 305,218 | -0.01(-0.08%) |
Jul 31, 2019 | 16.28 | 16.30 | 15.88 | 15.96 | 432,327 | -0.31(-1.90%) |
Jul 30, 2019 | 16.14 | 16.28 | 16.14 | 16.27 | 269,539 | +0.07(+0.43%) |
Jul 29, 2019 | 16.11 | 16.20 | 16.05 | 16.20 | 175,836 | +0.10(+0.60%) |
Jul 26, 2019 | 15.98 | 16.11 | 15.97 | 16.10 | 150,203 | +0.12(+0.78%) |
Jul 25, 2019 | 15.90 | 16.02 | 15.90 | 15.98 | 237,516 | +0.01(+0.09%) |
Jul 24, 2019 | 16.05 | 16.07 | 15.94 | 15.96 | 220,701 | -0.06(-0.39%) |
Jul 23, 2019 | 16.01 | 16.03 | 15.98 | 16.03 | 143,204 | +0.04(+0.26%) |
Jul 22, 2019 | 15.93 | 15.99 | 15.88 | 15.98 | 193,306 | +0.07(+0.43%) |
Jul 19, 2019 | 15.96 | 15.96 | 15.83 | 15.92 | 232,132 | -0.02(-0.13%) |
Jul 18, 2019 | 15.95 | 15.95 | 15.92 | 15.94 | 170,719 | +0.00(+0.00%) |
Jul 17, 2019 | 15.94 | 15.97 | 15.90 | 15.94 | 168,604 | +0.01(+0.09%) |
Jul 16, 2019 | 15.86 | 15.95 | 15.86 | 15.92 | 147,167 | +0.05(+0.30%) |
Jul 15, 2019 | 15.89 | 15.94 | 15.83 | 15.87 | 199,423 | -0.01(-0.09%) |
Jul 12, 2019 | 15.94 | 15.96 | 15.87 | 15.89 | 161,534 | -0.06(-0.39%) |
Jul 11, 2019 | 15.98 | 16.00 | 15.94 | 15.95 | 219,638 | +0.01(+0.04%) |
Jul 10, 2019 | 15.84 | 15.97 | 15.83 | 15.94 | 168,669 | +0.10(+0.65%) |
Jul 09, 2019 | 15.82 | 15.88 | 15.79 | 15.84 | 142,517 | +0.02(+0.13%) |
Jul 08, 2019 | 15.84 | 15.87 | 15.78 | 15.82 | 172,031 | -0.04(-0.26%) |
Jul 05, 2019 | 15.83 | 15.87 | 15.76 | 15.86 | 97,908 | -0.01(-0.09%) |
Jul 03, 2019 | 15.87 | 15.97 | 15.83 | 15.87 | 162,260 | +0.01(+0.09%) |
Jul 02, 2019 | 15.72 | 15.88 | 15.72 | 15.86 | 309,888 | +0.11(+0.70%) |
Jul 01, 2019 | 15.61 | 15.81 | 15.59 | 15.75 | 352,191 | +0.19(+1.21%) |
Jun 28, 2019 | 15.65 | 15.70 | 15.55 | 15.56 | 322,619 | -0.10(-0.61%) |
Jun 27, 2019 | 15.66 | 15.69 | 15.53 | 15.66 | 253,077 | -0.03(-0.17%) |
Jun 26, 2019 | 15.57 | 15.72 | 15.53 | 15.69 | 159,532 | +0.14(+0.92%) |
Jun 25, 2019 | 15.60 | 15.63 | 15.53 | 15.54 | 122,113 | -0.07(-0.44%) |
Jun 24, 2019 | 15.56 | 15.63 | 15.47 | 15.61 | 225,051 | +0.10(+0.62%) |
Jun 21, 2019 | 15.61 | 15.66 | 15.46 | 15.52 | 152,027 | -0.12(-0.79%) |
Jun 20, 2019 | 15.58 | 15.72 | 15.56 | 15.64 | 307,489 | +0.05(+0.35%) |
Jun 19, 2019 | 15.49 | 15.60 | 15.43 | 15.58 | 213,542 | +0.12(+0.75%) |
Jun 18, 2019 | 15.39 | 15.53 | 15.34 | 15.47 | 212,962 | +0.12(+0.76%) |
Jun 17, 2019 | 15.34 | 15.38 | 15.30 | 15.35 | 174,028 | +0.09(+0.58%) |
Jun 14, 2019 | 15.30 | 15.30 | 15.25 | 15.26 | 147,788 | -0.02(-0.13%) |
Jun 13, 2019 | 15.24 | 15.31 | 15.19 | 15.28 | 256,742 | +0.03(+0.22%) |
Jun 12, 2019 | 15.26 | 15.34 | 15.25 | 15.25 | 191,859 | -0.05(-0.31%) |
Jun 11, 2019 | 15.36 | 15.36 | 15.26 | 15.30 | 189,581 | +0.00(+0.00%) |
Jun 10, 2019 | 15.13 | 15.32 | 15.12 | 15.30 | 209,338 | +0.20(+1.31%) |
Jun 07, 2019 | 15.06 | 15.13 | 15.05 | 15.10 | 221,462 | +0.04(+0.27%) |
Jun 06, 2019 | 14.98 | 15.08 | 14.95 | 15.06 | 156,320 | +0.11(+0.73%) |
Jun 05, 2019 | 14.84 | 14.96 | 14.80 | 14.95 | 195,268 | +0.14(+0.92%) |
Jun 04, 2019 | 14.71 | 14.90 | 14.69 | 14.81 | 315,252 | +0.16(+1.12%) |