Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.96 | 15.98 | 15.71 | 15.76 | 628,301 | -0.10(-0.63%) |
Aug 29, 2019 | 15.76 | 15.90 | 15.71 | 15.86 | 283,988 | +0.15(+0.95%) |
Aug 28, 2019 | 15.56 | 15.74 | 15.50 | 15.71 | 417,280 | +0.12(+0.80%) |
Aug 27, 2019 | 15.75 | 15.76 | 15.58 | 15.59 | 335,446 | -0.11(-0.69%) |
Aug 26, 2019 | 15.65 | 15.71 | 15.56 | 15.70 | 349,699 | +0.07(+0.42%) |
Aug 23, 2019 | 15.91 | 15.93 | 15.60 | 15.63 | 441,861 | -0.29(-1.82%) |
Aug 22, 2019 | 15.95 | 16.00 | 15.82 | 15.92 | 284,807 | +0.01(+0.05%) |
Aug 21, 2019 | 15.90 | 15.98 | 15.87 | 15.91 | 245,449 | +0.06(+0.37%) |
Aug 20, 2019 | 15.99 | 16.02 | 15.85 | 15.85 | 418,171 | -0.22(-1.39%) |
Aug 19, 2019 | 15.99 | 16.12 | 15.95 | 16.08 | 290,469 | +0.12(+0.78%) |
Aug 16, 2019 | 15.89 | 15.99 | 15.86 | 15.95 | 280,383 | +0.15(+0.94%) |
Aug 15, 2019 | 15.85 | 15.94 | 15.79 | 15.80 | 433,573 | -0.02(-0.10%) |
Aug 14, 2019 | 15.96 | 16.01 | 15.81 | 15.82 | 800,020 | -0.27(-1.66%) |
Aug 13, 2019 | 15.91 | 16.12 | 15.87 | 16.09 | 338,235 | +0.17(+1.09%) |
Aug 12, 2019 | 16.05 | 16.09 | 15.90 | 15.91 | 414,759 | -0.17(-1.08%) |
Aug 09, 2019 | 16.12 | 16.19 | 16.07 | 16.09 | 490,411 | -0.07(-0.46%) |
Aug 08, 2019 | 16.02 | 16.22 | 15.97 | 16.16 | 421,154 | +0.13(+0.82%) |
Aug 07, 2019 | 15.87 | 16.08 | 15.79 | 16.03 | 439,862 | +0.05(+0.31%) |
Aug 06, 2019 | 16.05 | 16.12 | 15.88 | 15.98 | 852,755 | -0.09(-0.56%) |
Aug 05, 2019 | 16.13 | 16.20 | 15.98 | 16.07 | 343,016 | -0.09(-0.56%) |
Aug 02, 2019 | 16.23 | 16.27 | 16.07 | 16.16 | 486,411 | -0.09(-0.56%) |
Aug 01, 2019 | 16.14 | 16.43 | 16.14 | 16.25 | 638,666 | +0.10(+0.61%) |
Jul 31, 2019 | 16.24 | 16.25 | 15.96 | 16.15 | 610,445 | -0.07(-0.46%) |
Jul 30, 2019 | 16.19 | 16.29 | 16.15 | 16.23 | 454,050 | -0.01(-0.05%) |
Jul 29, 2019 | 16.34 | 16.34 | 16.15 | 16.24 | 412,150 | -0.02(-0.15%) |
Jul 26, 2019 | 16.17 | 16.30 | 16.17 | 16.26 | 310,658 | +0.08(+0.51%) |
Jul 25, 2019 | 16.20 | 16.27 | 16.08 | 16.18 | 419,766 | -0.02(-0.15%) |
Jul 24, 2019 | 16.34 | 16.34 | 16.19 | 16.20 | 613,087 | -0.09(-0.56%) |
Jul 23, 2019 | 16.04 | 16.33 | 15.95 | 16.29 | 648,110 | +0.26(+1.59%) |
Jul 22, 2019 | 16.13 | 16.13 | 16.00 | 16.04 | 518,178 | -0.07(-0.46%) |
Jul 19, 2019 | 16.26 | 16.27 | 16.10 | 16.11 | 329,688 | -0.15(-0.91%) |
Jul 18, 2019 | 16.13 | 16.29 | 16.13 | 16.26 | 436,090 | +0.06(+0.36%) |
Jul 17, 2019 | 16.58 | 16.64 | 16.13 | 16.20 | 830,364 | -0.38(-2.29%) |
Jul 16, 2019 | 16.76 | 16.76 | 16.55 | 16.58 | 276,872 | -0.13(-0.79%) |
Jul 15, 2019 | 16.72 | 16.72 | 16.62 | 16.71 | 274,252 | +0.02(+0.15%) |
Jul 12, 2019 | 16.81 | 16.83 | 16.67 | 16.69 | 545,077 | -0.08(-0.50%) |
Jul 11, 2019 | 16.61 | 16.78 | 16.55 | 16.77 | 575,132 | +0.16(+0.99%) |
Jul 10, 2019 | 16.58 | 16.75 | 16.51 | 16.61 | 452,666 | -0.01(-0.05%) |
Jul 09, 2019 | 16.56 | 16.64 | 16.53 | 16.62 | 479,493 | -0.01(-0.05%) |
Jul 08, 2019 | 16.81 | 16.88 | 16.57 | 16.63 | 506,382 | -0.25(-1.51%) |
Jul 05, 2019 | 16.81 | 16.89 | 16.77 | 16.88 | 430,555 | -0.02(-0.15%) |
Jul 03, 2019 | 16.85 | 16.96 | 16.85 | 16.91 | 348,950 | +0.08(+0.49%) |
Jul 02, 2019 | 16.83 | 16.86 | 16.68 | 16.82 | 855,561 | +0.03(+0.20%) |
Jul 01, 2019 | 16.77 | 16.85 | 16.68 | 16.79 | 241,472 | +0.06(+0.34%) |
Jun 28, 2019 | 16.72 | 16.86 | 16.60 | 16.73 | 673,906 | +0.00(+0.00%) |
Jun 27, 2019 | 16.91 | 17.00 | 15.97 | 16.73 | 1,882,999 | +0.02(+0.15%) |
Jun 26, 2019 | 16.72 | 16.82 | 16.66 | 16.71 | 930,313 | -0.03(-0.20%) |
Jun 25, 2019 | 16.85 | 16.86 | 16.72 | 16.74 | 572,277 | -0.10(-0.58%) |
Jun 24, 2019 | 16.82 | 16.88 | 16.74 | 16.84 | 497,756 | +0.09(+0.54%) |
Jun 21, 2019 | 16.68 | 16.90 | 16.65 | 16.75 | 655,393 | +0.03(+0.20%) |
Jun 20, 2019 | 16.81 | 16.81 | 16.57 | 16.72 | 411,814 | +0.00(+0.00%) |
Jun 19, 2019 | 16.51 | 16.75 | 16.50 | 16.72 | 492,107 | +0.25(+1.55%) |
Jun 18, 2019 | 16.40 | 16.51 | 16.36 | 16.46 | 417,561 | +0.11(+0.70%) |
Jun 17, 2019 | 16.31 | 16.38 | 16.30 | 16.35 | 307,618 | +0.02(+0.10%) |
Jun 14, 2019 | 16.63 | 16.64 | 16.26 | 16.33 | 624,822 | -0.36(-2.16%) |
Jun 13, 2019 | 17.04 | 17.08 | 16.68 | 16.69 | 371,548 | -0.34(-1.98%) |
Jun 12, 2019 | 16.96 | 17.16 | 16.96 | 17.03 | 528,044 | +0.04(+0.24%) |
Jun 11, 2019 | 17.02 | 17.14 | 16.94 | 16.99 | 299,064 | -0.03(-0.19%) |
Jun 10, 2019 | 17.10 | 17.10 | 16.90 | 17.02 | 332,579 | -0.02(-0.14%) |
Jun 07, 2019 | 17.02 | 17.16 | 17.01 | 17.05 | 370,681 | +0.11(+0.63%) |
Jun 06, 2019 | 16.83 | 16.96 | 16.83 | 16.94 | 178,163 | +0.16(+0.97%) |
Jun 05, 2019 | 16.78 | 16.90 | 16.74 | 16.78 | 325,345 | +0.07(+0.39%) |
Jun 04, 2019 | 16.78 | 16.78 | 16.62 | 16.71 | 356,367 | -0.01(-0.05%) |