Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.91 | 16.05 | 15.91 | 16.04 | 5,100 | -0.05(-0.31%) |
Aug 29, 2019 | 16.04 | 16.38 | 15.70 | 16.09 | 9,467 | +0.10(+0.63%) |
Aug 28, 2019 | 15.96 | 16.00 | 15.87 | 15.99 | 4,958 | -0.03(-0.19%) |
Aug 27, 2019 | 16.01 | 16.21 | 15.65 | 16.02 | 14,460 | -0.05(-0.31%) |
Aug 26, 2019 | 15.65 | 16.33 | 15.58 | 16.07 | 22,793 | +0.39(+2.49%) |
Aug 23, 2019 | 16.11 | 16.11 | 15.59 | 15.68 | 32,000 | -0.65(-3.98%) |
Aug 22, 2019 | 16.40 | 16.51 | 16.16 | 16.33 | 8,236 | +0.01(+0.06%) |
Aug 21, 2019 | 16.39 | 16.52 | 16.21 | 16.32 | 13,510 | +0.06(+0.37%) |
Aug 20, 2019 | 16.40 | 16.43 | 16.25 | 16.26 | 19,757 | -0.16(-0.97%) |
Aug 19, 2019 | 16.19 | 16.44 | 16.09 | 16.42 | 5,720 | +0.45(+2.82%) |
Aug 16, 2019 | 16.29 | 16.53 | 15.87 | 15.97 | 29,700 | -0.19(-1.18%) |
Aug 15, 2019 | 15.95 | 16.54 | 15.95 | 16.16 | 13,469 | +0.25(+1.57%) |
Aug 14, 2019 | 16.21 | 16.21 | 15.75 | 15.91 | 12,979 | -0.21(-1.30%) |
Aug 13, 2019 | 16.00 | 16.13 | 15.61 | 16.12 | 19,184 | +0.22(+1.38%) |
Aug 12, 2019 | 15.90 | 16.07 | 15.90 | 15.90 | 19,541 | +0.16(+1.02%) |
Aug 09, 2019 | 16.35 | 16.35 | 15.74 | 15.74 | 7,200 | -0.11(-0.69%) |
Aug 08, 2019 | 15.91 | 16.32 | 15.66 | 15.85 | 10,588 | -0.05(-0.31%) |
Aug 07, 2019 | 15.68 | 16.00 | 15.58 | 15.90 | 22,609 | -0.04(-0.25%) |
Aug 06, 2019 | 15.80 | 15.98 | 15.80 | 15.94 | 5,675 | +0.04(+0.25%) |
Aug 05, 2019 | 16.00 | 16.35 | 15.80 | 15.90 | 17,859 | -0.11(-0.69%) |
Aug 02, 2019 | 16.15 | 16.15 | 16.00 | 16.01 | 7,600 | -0.20(-1.23%) |
Aug 01, 2019 | 16.75 | 17.01 | 16.21 | 16.21 | 10,960 | -0.77(-4.53%) |
Jul 31, 2019 | 16.23 | 17.17 | 16.23 | 16.98 | 27,916 | +0.86(+5.33%) |
Jul 30, 2019 | 16.00 | 16.30 | 16.00 | 16.12 | 22,088 | +0.12(+0.75%) |
Jul 29, 2019 | 16.30 | 16.30 | 16.00 | 16.00 | 13,582 | -0.39(-2.38%) |
Jul 26, 2019 | 16.52 | 16.71 | 16.13 | 16.39 | 17,500 | -0.07(-0.43%) |
Jul 25, 2019 | 16.28 | 16.49 | 16.11 | 16.46 | 6,775 | +0.15(+0.92%) |
Jul 24, 2019 | 15.92 | 16.50 | 15.63 | 16.31 | 10,403 | +0.37(+2.32%) |
Jul 23, 2019 | 16.05 | 16.11 | 15.92 | 15.94 | 14,449 | -0.07(-0.44%) |
Jul 22, 2019 | 16.00 | 16.15 | 15.90 | 16.01 | 18,402 | -0.03(-0.19%) |
Jul 19, 2019 | 15.89 | 16.15 | 15.88 | 16.04 | 8,000 | +0.06(+0.38%) |
Jul 18, 2019 | 16.01 | 16.18 | 15.88 | 15.98 | 6,654 | +0.02(+0.13%) |
Jul 17, 2019 | 16.16 | 16.17 | 15.96 | 15.96 | 6,966 | -0.21(-1.30%) |
Jul 16, 2019 | 16.25 | 16.33 | 15.94 | 16.17 | 13,734 | -0.07(-0.43%) |
Jul 15, 2019 | 16.05 | 16.70 | 15.88 | 16.24 | 11,615 | +0.36(+2.27%) |
Jul 12, 2019 | 15.39 | 16.10 | 15.39 | 15.88 | 13,600 | +0.49(+3.18%) |
Jul 11, 2019 | 15.81 | 15.81 | 15.28 | 15.39 | 33,211 | -0.40(-2.53%) |
Jul 10, 2019 | 15.84 | 15.93 | 15.55 | 15.79 | 15,493 | -0.01(-0.06%) |
Jul 09, 2019 | 15.77 | 15.98 | 15.57 | 15.80 | 11,038 | -0.09(-0.57%) |
Jul 08, 2019 | 15.99 | 15.99 | 15.64 | 15.89 | 2,428 | -0.22(-1.37%) |
Jul 05, 2019 | 15.66 | 16.14 | 15.66 | 16.11 | 5,900 | +0.42(+2.68%) |
Jul 03, 2019 | 15.69 | 15.69 | 15.50 | 15.69 | 4,700 | +0.06(+0.38%) |
Jul 02, 2019 | 15.89 | 15.99 | 15.45 | 15.63 | 21,157 | -0.11(-0.70%) |
Jul 01, 2019 | 15.48 | 15.96 | 15.43 | 15.74 | 23,878 | +0.12(+0.77%) |
Jun 28, 2019 | 15.55 | 15.95 | 15.33 | 15.62 | 40,900 | +0.02(+0.13%) |
Jun 27, 2019 | 15.11 | 15.61 | 15.11 | 15.60 | 30,441 | +0.42(+2.77%) |
Jun 26, 2019 | 15.24 | 15.32 | 14.92 | 15.18 | 18,666 | -0.05(-0.33%) |
Jun 25, 2019 | 15.05 | 16.07 | 14.95 | 15.23 | 17,452 | +0.13(+0.86%) |
Jun 24, 2019 | 15.27 | 16.06 | 15.08 | 15.10 | 10,837 | -0.18(-1.18%) |
Jun 21, 2019 | 15.21 | 15.53 | 15.02 | 15.28 | 21,400 | -0.08(-0.52%) |
Jun 20, 2019 | 15.11 | 16.15 | 15.00 | 15.36 | 15,852 | +0.25(+1.65%) |
Jun 19, 2019 | 16.79 | 16.92 | 14.65 | 15.11 | 195,329 | -1.74(-10.33%) |
Jun 18, 2019 | 17.20 | 17.44 | 16.78 | 16.85 | 12,976 | -0.26(-1.52%) |
Jun 17, 2019 | 17.93 | 17.93 | 17.06 | 17.11 | 32,344 | -0.70(-3.93%) |
Jun 14, 2019 | 18.07 | 18.22 | 17.75 | 17.81 | 21,900 | -0.49(-2.68%) |
Jun 13, 2019 | 18.60 | 18.60 | 18.06 | 18.30 | 8,809 | +0.03(+0.16%) |
Jun 12, 2019 | 18.13 | 18.27 | 18.01 | 18.27 | 1,967 | -0.12(-0.65%) |
Jun 11, 2019 | 18.70 | 18.71 | 18.28 | 18.39 | 11,653 | -0.30(-1.61%) |
Jun 10, 2019 | 18.64 | 18.89 | 18.27 | 18.69 | 30,103 | +0.06(+0.32%) |
Jun 07, 2019 | 18.44 | 18.78 | 18.19 | 18.63 | 9,400 | -0.03(-0.16%) |
Jun 06, 2019 | 18.59 | 18.89 | 18.25 | 18.66 | 19,039 | -0.22(-1.17%) |
Jun 05, 2019 | 19.04 | 19.04 | 18.38 | 18.88 | 16,403 | -0.02(-0.11%) |
Jun 04, 2019 | 18.39 | 19.04 | 18.35 | 18.90 | 26,476 | +0.51(+2.77%) |