Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.21 | 16.26 | 15.55 | 15.87 | 3,087,814 | -0.04(-0.25%) |
Aug 29, 2019 | 15.73 | 16.05 | 15.57 | 15.91 | 3,776,272 | +0.79(+5.21%) |
Aug 28, 2019 | 14.84 | 15.19 | 14.52 | 15.12 | 1,723,665 | +0.04(+0.26%) |
Aug 27, 2019 | 15.47 | 15.54 | 14.84 | 15.08 | 3,021,226 | -0.08(-0.51%) |
Aug 26, 2019 | 15.10 | 15.18 | 14.79 | 15.16 | 4,361,640 | +0.58(+3.97%) |
Aug 23, 2019 | 15.90 | 16.35 | 14.37 | 14.58 | 6,807,781 | -1.58(-9.77%) |
Aug 22, 2019 | 16.38 | 16.51 | 15.74 | 16.16 | 2,641,560 | -0.11(-0.66%) |
Aug 21, 2019 | 16.20 | 16.41 | 16.09 | 16.27 | 2,234,887 | +0.51(+3.26%) |
Aug 20, 2019 | 15.90 | 16.15 | 15.72 | 15.75 | 2,053,407 | -0.23(-1.43%) |
Aug 19, 2019 | 16.00 | 16.13 | 15.73 | 15.98 | 2,559,644 | +0.71(+4.65%) |
Aug 16, 2019 | 14.98 | 15.37 | 14.90 | 15.27 | 2,856,836 | +0.79(+5.45%) |
Aug 15, 2019 | 14.64 | 14.71 | 14.10 | 14.48 | 3,163,207 | -0.08(-0.56%) |
Aug 14, 2019 | 15.13 | 15.35 | 14.43 | 14.57 | 5,981,709 | -1.44(-9.01%) |
Aug 13, 2019 | 14.85 | 16.19 | 14.79 | 16.01 | 6,473,602 | +1.10(+7.38%) |
Aug 12, 2019 | 15.22 | 15.36 | 14.69 | 14.91 | 2,785,638 | -0.60(-3.89%) |
Aug 09, 2019 | 15.79 | 15.93 | 15.16 | 15.51 | 4,768,485 | -0.58(-3.58%) |
Aug 08, 2019 | 15.36 | 16.09 | 15.25 | 16.09 | 4,142,990 | +1.08(+7.22%) |
Aug 07, 2019 | 14.19 | 15.10 | 13.97 | 15.01 | 5,022,916 | +0.27(+1.84%) |
Aug 06, 2019 | 14.60 | 14.86 | 14.24 | 14.74 | 5,533,824 | +0.71(+5.05%) |
Aug 05, 2019 | 14.70 | 14.83 | 13.65 | 14.03 | 6,911,356 | -1.95(-12.22%) |
Aug 02, 2019 | 16.48 | 16.48 | 15.57 | 15.98 | 5,202,076 | -0.90(-5.32%) |
Aug 01, 2019 | 17.18 | 18.28 | 16.61 | 16.88 | 6,756,469 | -0.24(-1.40%) |
Jul 31, 2019 | 18.27 | 18.28 | 16.55 | 17.12 | 5,984,495 | -0.83(-4.61%) |
Jul 30, 2019 | 17.90 | 18.16 | 17.81 | 17.94 | 1,907,981 | -0.38(-2.07%) |
Jul 29, 2019 | 18.33 | 18.40 | 17.87 | 18.32 | 1,633,300 | -0.02(-0.13%) |
Jul 26, 2019 | 18.25 | 18.43 | 18.22 | 18.35 | 1,881,257 | +0.32(+1.80%) |
Jul 25, 2019 | 18.34 | 18.34 | 17.93 | 18.02 | 2,132,041 | -0.45(-2.42%) |
Jul 24, 2019 | 17.91 | 18.47 | 17.84 | 18.47 | 2,174,062 | +0.46(+2.58%) |
Jul 23, 2019 | 18.04 | 18.05 | 17.62 | 18.00 | 2,321,038 | +0.26(+1.49%) |
Jul 22, 2019 | 17.29 | 17.84 | 17.29 | 17.74 | 2,939,614 | +0.64(+3.75%) |
Jul 19, 2019 | 17.77 | 17.86 | 17.08 | 17.10 | 3,807,089 | -0.30(-1.70%) |
Jul 18, 2019 | 16.91 | 17.45 | 16.80 | 17.39 | 1,969,454 | +0.39(+2.29%) |
Jul 17, 2019 | 17.22 | 17.34 | 16.99 | 17.00 | 1,398,978 | -0.12(-0.73%) |
Jul 16, 2019 | 17.60 | 17.60 | 17.04 | 17.13 | 2,885,779 | -0.49(-2.76%) |
Jul 15, 2019 | 17.59 | 17.72 | 17.48 | 17.61 | 1,222,280 | +0.14(+0.79%) |
Jul 12, 2019 | 17.24 | 17.49 | 17.15 | 17.48 | 2,504,290 | +0.39(+2.25%) |
Jul 11, 2019 | 17.02 | 17.27 | 16.92 | 17.09 | 2,524,815 | +0.20(+1.17%) |
Jul 10, 2019 | 16.77 | 17.19 | 16.77 | 16.89 | 2,596,084 | +0.38(+2.30%) |
Jul 09, 2019 | 16.08 | 16.55 | 16.03 | 16.51 | 1,733,127 | +0.16(+0.98%) |
Jul 08, 2019 | 16.35 | 16.39 | 16.11 | 16.35 | 2,304,069 | -0.40(-2.42%) |
Jul 05, 2019 | 16.47 | 16.82 | 16.23 | 16.76 | 2,456,676 | -0.06(-0.35%) |
Jul 03, 2019 | 16.58 | 16.82 | 16.48 | 16.82 | 1,844,787 | +0.33(+2.01%) |
Jul 02, 2019 | 16.28 | 16.48 | 16.20 | 16.48 | 1,481,229 | +0.12(+0.75%) |
Jul 01, 2019 | 16.67 | 16.71 | 16.14 | 16.36 | 3,609,177 | +0.71(+4.52%) |
Jun 28, 2019 | 15.74 | 15.77 | 15.45 | 15.65 | 2,194,293 | +0.05(+0.34%) |
Jun 27, 2019 | 15.63 | 15.77 | 15.51 | 15.60 | 1,496,141 | +0.11(+0.74%) |
Jun 26, 2019 | 15.45 | 15.80 | 15.43 | 15.49 | 2,181,600 | +0.48(+3.20%) |
Jun 25, 2019 | 15.85 | 16.01 | 14.95 | 15.01 | 4,417,378 | -0.88(-5.54%) |
Jun 24, 2019 | 15.89 | 16.04 | 15.83 | 15.89 | 1,580,094 | +0.09(+0.56%) |
Jun 21, 2019 | 15.90 | 16.21 | 15.78 | 15.80 | 2,014,981 | -0.23(-1.40%) |
Jun 20, 2019 | 16.07 | 16.18 | 15.64 | 16.02 | 4,184,789 | +0.65(+4.22%) |
Jun 19, 2019 | 15.33 | 15.47 | 15.04 | 15.38 | 3,291,460 | +0.18(+1.16%) |
Jun 18, 2019 | 14.87 | 15.40 | 14.74 | 15.20 | 3,498,865 | +0.75(+5.20%) |
Jun 17, 2019 | 14.43 | 14.62 | 14.32 | 14.45 | 1,417,345 | +0.08(+0.54%) |
Jun 14, 2019 | 14.38 | 14.52 | 14.19 | 14.37 | 2,337,135 | -0.40(-2.73%) |
Jun 13, 2019 | 14.82 | 14.93 | 14.61 | 14.77 | 2,349,839 | +0.13(+0.86%) |
Jun 12, 2019 | 14.70 | 14.79 | 14.54 | 14.65 | 2,328,970 | -0.26(-1.75%) |
Jun 11, 2019 | 15.37 | 15.40 | 14.66 | 14.91 | 4,024,219 | +0.02(+0.17%) |
Jun 10, 2019 | 14.77 | 15.31 | 14.77 | 14.88 | 4,450,921 | +0.43(+2.96%) |
Jun 07, 2019 | 13.91 | 14.71 | 13.83 | 14.46 | 4,182,935 | +0.75(+5.47%) |
Jun 06, 2019 | 13.32 | 13.77 | 13.16 | 13.71 | 2,958,831 | +0.44(+3.31%) |
Jun 05, 2019 | 13.23 | 13.33 | 12.82 | 13.27 | 3,503,910 | +0.54(+4.20%) |
Jun 04, 2019 | 12.01 | 12.74 | 11.86 | 12.73 | 4,307,947 | +1.15(+9.96%) |