Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.95 | 16.98 | 16.68 | 16.77 | 14,470,000 | -0.10(-0.62%) |
Aug 29, 2019 | 16.90 | 16.96 | 16.74 | 16.87 | 12,449,550 | +0.09(+0.51%) |
Aug 28, 2019 | 16.80 | 16.82 | 16.66 | 16.79 | 11,794,400 | -0.06(-0.33%) |
Aug 27, 2019 | 16.67 | 16.95 | 16.66 | 16.84 | 24,637,150 | +0.31(+1.85%) |
Aug 26, 2019 | 16.26 | 16.55 | 16.26 | 16.54 | 19,581,350 | +0.43(+2.65%) |
Aug 23, 2019 | 16.30 | 16.48 | 16.04 | 16.11 | 21,090,000 | -0.27(-1.67%) |
Aug 22, 2019 | 16.60 | 16.63 | 16.35 | 16.38 | 13,766,550 | -0.17(-1.01%) |
Aug 21, 2019 | 16.45 | 16.58 | 16.41 | 16.55 | 12,594,950 | +0.15(+0.90%) |
Aug 20, 2019 | 16.46 | 16.47 | 16.34 | 16.40 | 10,081,350 | -0.00(-0.02%) |
Aug 19, 2019 | 16.49 | 16.50 | 16.26 | 16.41 | 15,887,350 | +0.06(+0.38%) |
Aug 16, 2019 | 16.26 | 16.37 | 16.11 | 16.34 | 16,550,000 | +0.15(+0.90%) |
Aug 15, 2019 | 16.00 | 16.23 | 15.94 | 16.20 | 23,320,850 | +0.27(+1.67%) |
Aug 14, 2019 | 16.16 | 16.24 | 15.89 | 15.93 | 21,924,350 | -0.41(-2.50%) |
Aug 13, 2019 | 16.16 | 16.43 | 16.14 | 16.34 | 17,903,800 | +0.08(+0.51%) |
Aug 12, 2019 | 16.35 | 16.45 | 16.13 | 16.26 | 15,916,900 | -0.10(-0.62%) |
Aug 09, 2019 | 16.26 | 16.46 | 16.12 | 16.36 | 23,640,000 | +0.08(+0.47%) |
Aug 08, 2019 | 16.00 | 16.28 | 15.99 | 16.28 | 28,917,500 | +0.38(+2.39%) |
Aug 07, 2019 | 15.69 | 15.93 | 15.60 | 15.90 | 16,415,800 | +0.09(+0.56%) |
Aug 06, 2019 | 15.72 | 15.88 | 15.50 | 15.81 | 24,143,550 | +0.21(+1.33%) |
Aug 05, 2019 | 15.68 | 15.72 | 15.41 | 15.60 | 27,892,650 | -0.24(-1.51%) |
Aug 02, 2019 | 15.93 | 16.02 | 15.55 | 15.84 | 20,120,000 | +0.04(+0.23%) |
Aug 01, 2019 | 15.89 | 16.05 | 15.70 | 15.81 | 25,551,350 | -0.10(-0.64%) |
Jul 31, 2019 | 16.10 | 16.10 | 15.73 | 15.91 | 26,745,200 | -0.19(-1.21%) |
Jul 30, 2019 | 16.06 | 16.16 | 16.03 | 16.11 | 22,317,250 | -0.08(-0.47%) |
Jul 29, 2019 | 15.82 | 16.24 | 15.70 | 16.18 | 48,585,400 | +0.58(+3.74%) |
Jul 26, 2019 | 15.66 | 15.71 | 15.51 | 15.60 | 26,080,000 | +0.05(+0.30%) |
Jul 25, 2019 | 15.58 | 15.64 | 15.40 | 15.55 | 29,368,800 | -0.01(-0.06%) |
Jul 24, 2019 | 15.21 | 15.79 | 15.08 | 15.56 | 78,652,104 | +0.77(+5.19%) |
Jul 23, 2019 | 14.92 | 14.94 | 14.56 | 14.79 | 46,461,652 | -0.06(-0.39%) |
Jul 22, 2019 | 14.93 | 15.04 | 14.76 | 14.85 | 22,603,350 | -0.08(-0.54%) |
Jul 19, 2019 | 15.28 | 15.31 | 14.87 | 14.93 | 27,005,000 | -0.35(-2.29%) |
Jul 18, 2019 | 15.06 | 15.32 | 15.02 | 15.28 | 24,209,800 | +0.23(+1.53%) |
Jul 17, 2019 | 15.21 | 15.24 | 15.03 | 15.05 | 14,592,850 | -0.19(-1.22%) |
Jul 16, 2019 | 15.17 | 15.30 | 15.16 | 15.24 | 20,295,350 | +0.04(+0.26%) |
Jul 15, 2019 | 15.08 | 15.21 | 14.94 | 15.20 | 23,203,300 | +0.18(+1.20%) |
Jul 12, 2019 | 14.88 | 15.07 | 14.83 | 15.02 | 28,835,000 | +0.22(+1.46%) |
Jul 11, 2019 | 14.89 | 14.93 | 14.73 | 14.80 | 11,973,250 | -0.06(-0.40%) |
Jul 10, 2019 | 14.91 | 15.04 | 14.75 | 14.86 | 14,849,300 | -0.05(-0.33%) |
Jul 09, 2019 | 14.98 | 15.09 | 14.84 | 14.91 | 15,779,700 | -0.07(-0.44%) |
Jul 08, 2019 | 14.75 | 15.06 | 14.72 | 14.98 | 26,701,000 | +0.19(+1.25%) |
Jul 05, 2019 | 14.60 | 14.80 | 14.57 | 14.79 | 16,430,000 | +0.17(+1.17%) |
Jul 03, 2019 | 14.44 | 14.69 | 14.43 | 14.62 | 11,385,000 | +0.16(+1.09%) |
Jul 02, 2019 | 14.52 | 14.59 | 14.34 | 14.46 | 15,183,750 | -0.05(-0.32%) |
Jul 01, 2019 | 14.77 | 14.81 | 14.47 | 14.51 | 19,609,650 | -0.15(-1.02%) |
Jun 28, 2019 | 14.46 | 14.66 | 14.41 | 14.66 | 24,365,000 | +0.18(+1.21%) |
Jun 27, 2019 | 14.61 | 14.61 | 14.41 | 14.48 | 20,450,050 | -0.07(-0.46%) |
Jun 26, 2019 | 14.70 | 14.76 | 14.47 | 14.55 | 14,409,700 | -0.11(-0.78%) |
Jun 25, 2019 | 14.68 | 14.80 | 14.55 | 14.66 | 23,049,350 | +0.18(+1.26%) |
Jun 24, 2019 | 14.54 | 14.62 | 14.41 | 14.48 | 18,927,450 | -0.05(-0.37%) |
Jun 21, 2019 | 14.79 | 14.79 | 14.54 | 14.54 | 18,155,000 | -0.24(-1.62%) |
Jun 20, 2019 | 14.84 | 14.85 | 14.65 | 14.78 | 18,332,050 | +0.05(+0.33%) |
Jun 19, 2019 | 14.64 | 14.74 | 14.46 | 14.73 | 15,692,250 | +0.08(+0.52%) |
Jun 18, 2019 | 14.68 | 14.80 | 14.49 | 14.65 | 19,215,250 | +0.02(+0.12%) |
Jun 17, 2019 | 14.86 | 14.98 | 14.60 | 14.63 | 17,917,450 | -0.18(-1.21%) |
Jun 14, 2019 | 14.68 | 14.85 | 14.61 | 14.81 | 19,045,000 | +0.17(+1.13%) |
Jun 13, 2019 | 14.84 | 14.98 | 14.57 | 14.65 | 20,891,650 | -0.11(-0.74%) |
Jun 12, 2019 | 14.70 | 14.87 | 14.64 | 14.75 | 22,546,450 | +0.17(+1.17%) |
Jun 11, 2019 | 14.41 | 14.61 | 14.36 | 14.58 | 23,839,550 | +0.17(+1.21%) |
Jun 10, 2019 | 14.33 | 14.60 | 14.30 | 14.41 | 27,051,000 | +0.21(+1.50%) |
Jun 07, 2019 | 13.96 | 14.29 | 13.96 | 14.20 | 29,795,000 | +0.35(+2.56%) |
Jun 06, 2019 | 13.66 | 13.88 | 13.55 | 13.84 | 29,597,500 | +0.25(+1.87%) |
Jun 05, 2019 | 13.27 | 13.59 | 13.27 | 13.59 | 33,923,352 | +0.35(+2.61%) |
Jun 04, 2019 | 12.98 | 13.31 | 12.96 | 13.24 | 42,118,100 | +0.41(+3.20%) |