Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.28 | 15.44 | 15.15 | 15.31 | 130,900 | +0.15(+0.99%) |
Aug 29, 2019 | 14.96 | 15.45 | 14.64 | 15.16 | 294,445 | +0.49(+3.34%) |
Aug 28, 2019 | 14.70 | 14.88 | 14.53 | 14.67 | 323,684 | -0.09(-0.61%) |
Aug 27, 2019 | 14.96 | 14.98 | 14.63 | 14.76 | 211,224 | -0.12(-0.81%) |
Aug 26, 2019 | 15.06 | 15.19 | 14.77 | 14.88 | 104,275 | +0.03(+0.20%) |
Aug 23, 2019 | 15.28 | 15.31 | 14.67 | 14.85 | 418,800 | -0.55(-3.57%) |
Aug 22, 2019 | 15.24 | 15.66 | 15.24 | 15.40 | 212,060 | +0.33(+2.19%) |
Aug 21, 2019 | 15.12 | 15.18 | 14.94 | 15.07 | 103,467 | +0.16(+1.07%) |
Aug 20, 2019 | 15.13 | 15.22 | 14.90 | 14.91 | 495,881 | -0.26(-1.71%) |
Aug 19, 2019 | 15.59 | 15.59 | 15.15 | 15.17 | 123,573 | -0.16(-1.04%) |
Aug 16, 2019 | 15.07 | 15.38 | 15.03 | 15.33 | 376,700 | +0.42(+2.82%) |
Aug 15, 2019 | 14.97 | 15.24 | 14.78 | 14.91 | 150,182 | -0.09(-0.60%) |
Aug 14, 2019 | 15.00 | 15.12 | 14.93 | 15.00 | 250,869 | -0.28(-1.83%) |
Aug 13, 2019 | 15.00 | 15.56 | 15.00 | 15.28 | 117,188 | +0.25(+1.66%) |
Aug 12, 2019 | 14.90 | 15.21 | 14.90 | 15.03 | 140,285 | -0.01(-0.07%) |
Aug 09, 2019 | 15.20 | 15.24 | 15.00 | 15.04 | 151,200 | -0.18(-1.18%) |
Aug 08, 2019 | 14.81 | 15.35 | 14.81 | 15.22 | 312,917 | +0.33(+2.22%) |
Aug 07, 2019 | 16.06 | 16.06 | 14.87 | 14.89 | 327,967 | -0.13(-0.87%) |
Aug 06, 2019 | 15.21 | 15.49 | 14.85 | 15.02 | 229,509 | -0.07(-0.46%) |
Aug 05, 2019 | 15.35 | 15.35 | 14.73 | 15.09 | 209,845 | -0.68(-4.31%) |
Aug 02, 2019 | 16.05 | 16.24 | 15.46 | 15.77 | 215,900 | -0.39(-2.41%) |
Aug 01, 2019 | 16.07 | 16.59 | 16.07 | 16.16 | 391,720 | +0.11(+0.69%) |
Jul 31, 2019 | 16.18 | 16.44 | 15.97 | 16.05 | 236,351 | -0.16(-0.99%) |
Jul 30, 2019 | 15.83 | 16.32 | 15.79 | 16.21 | 255,633 | +0.21(+1.31%) |
Jul 29, 2019 | 15.83 | 16.05 | 15.81 | 16.00 | 124,328 | +0.03(+0.19%) |
Jul 26, 2019 | 15.82 | 16.05 | 15.82 | 15.97 | 143,500 | +0.26(+1.65%) |
Jul 25, 2019 | 16.29 | 16.29 | 15.61 | 15.71 | 289,758 | -0.62(-3.80%) |
Jul 24, 2019 | 15.86 | 16.61 | 15.71 | 16.33 | 502,678 | +0.44(+2.77%) |
Jul 23, 2019 | 15.75 | 16.04 | 15.69 | 15.89 | 184,022 | +0.21(+1.34%) |
Jul 22, 2019 | 15.44 | 16.06 | 15.44 | 15.68 | 192,455 | +0.35(+2.28%) |
Jul 19, 2019 | 15.39 | 15.63 | 15.30 | 15.33 | 186,000 | -0.06(-0.39%) |
Jul 18, 2019 | 15.35 | 15.61 | 15.34 | 15.39 | 162,973 | +0.04(+0.26%) |
Jul 17, 2019 | 15.10 | 15.52 | 14.91 | 15.35 | 271,627 | +0.29(+1.93%) |
Jul 16, 2019 | 15.20 | 15.21 | 14.92 | 15.06 | 172,227 | -0.15(-0.99%) |
Jul 15, 2019 | 15.16 | 15.36 | 14.95 | 15.21 | 191,990 | +0.05(+0.33%) |
Jul 12, 2019 | 14.78 | 15.21 | 14.78 | 15.16 | 140,600 | +0.37(+2.50%) |
Jul 11, 2019 | 15.03 | 15.12 | 14.68 | 14.79 | 114,480 | -0.20(-1.33%) |
Jul 10, 2019 | 15.00 | 15.28 | 14.79 | 14.99 | 143,162 | +0.15(+1.01%) |
Jul 09, 2019 | 14.78 | 14.91 | 14.56 | 14.84 | 137,136 | -0.09(-0.60%) |
Jul 08, 2019 | 15.03 | 15.03 | 14.76 | 14.93 | 95,219 | -0.23(-1.52%) |
Jul 05, 2019 | 14.98 | 15.20 | 14.89 | 15.16 | 72,900 | +0.01(+0.07%) |
Jul 03, 2019 | 15.15 | 15.30 | 15.05 | 15.15 | 48,100 | -0.02(-0.13%) |
Jul 02, 2019 | 15.34 | 15.42 | 14.95 | 15.17 | 125,404 | -0.23(-1.49%) |
Jul 01, 2019 | 15.52 | 15.77 | 15.24 | 15.40 | 225,489 | +0.35(+2.33%) |
Jun 28, 2019 | 15.15 | 15.40 | 15.00 | 15.05 | 353,700 | +0.03(+0.20%) |
Jun 27, 2019 | 14.45 | 15.02 | 14.45 | 15.02 | 221,633 | +0.58(+4.02%) |
Jun 26, 2019 | 14.26 | 14.60 | 14.26 | 14.44 | 170,095 | +0.38(+2.70%) |
Jun 25, 2019 | 14.29 | 14.52 | 13.99 | 14.06 | 121,688 | -0.26(-1.82%) |
Jun 24, 2019 | 14.52 | 14.64 | 14.31 | 14.32 | 111,330 | -0.14(-0.97%) |
Jun 21, 2019 | 14.56 | 14.76 | 14.46 | 14.46 | 189,300 | -0.18(-1.23%) |
Jun 20, 2019 | 14.90 | 14.96 | 14.60 | 14.64 | 116,853 | +0.02(+0.14%) |
Jun 19, 2019 | 14.73 | 14.77 | 14.56 | 14.62 | 82,971 | -0.06(-0.41%) |
Jun 18, 2019 | 14.29 | 14.93 | 14.29 | 14.68 | 165,584 | +0.48(+3.38%) |
Jun 17, 2019 | 14.59 | 14.66 | 14.18 | 14.20 | 141,744 | -0.39(-2.67%) |
Jun 14, 2019 | 14.87 | 14.97 | 14.59 | 14.59 | 266,500 | -0.54(-3.57%) |
Jun 13, 2019 | 14.80 | 15.21 | 14.45 | 15.13 | 312,836 | +0.39(+2.65%) |
Jun 12, 2019 | 14.90 | 14.91 | 14.50 | 14.74 | 172,281 | -0.35(-2.32%) |
Jun 11, 2019 | 15.59 | 15.88 | 15.04 | 15.09 | 213,227 | -0.65(-4.13%) |
Jun 10, 2019 | 15.13 | 15.76 | 15.00 | 15.74 | 232,577 | +0.71(+4.72%) |
Jun 07, 2019 | 14.89 | 15.26 | 14.80 | 15.03 | 186,800 | +0.14(+0.94%) |
Jun 06, 2019 | 14.87 | 15.15 | 14.63 | 14.89 | 129,305 | -0.06(-0.40%) |
Jun 05, 2019 | 15.39 | 15.50 | 14.81 | 14.95 | 295,008 | -0.35(-2.29%) |
Jun 04, 2019 | 14.77 | 15.31 | 14.51 | 15.30 | 384,537 | +0.70(+4.79%) |