Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.43 | 15.60 | 15.36 | 15.36 | 22,052 | -0.08(-0.51%) |
Aug 29, 2019 | 15.42 | 15.57 | 15.37 | 15.43 | 15,842 | -0.02(-0.14%) |
Aug 28, 2019 | 15.37 | 15.53 | 15.37 | 15.46 | 105,452 | +0.08(+0.55%) |
Aug 27, 2019 | 15.42 | 15.42 | 15.32 | 15.37 | 23,972 | -0.02(-0.12%) |
Aug 26, 2019 | 15.44 | 15.53 | 15.39 | 15.39 | 14,763 | -0.02(-0.13%) |
Aug 23, 2019 | 15.36 | 15.45 | 15.31 | 15.41 | 7,523 | +0.08(+0.51%) |
Aug 22, 2019 | 15.36 | 15.37 | 15.30 | 15.33 | 11,379 | -0.04(-0.25%) |
Aug 21, 2019 | 15.32 | 15.37 | 15.29 | 15.37 | 119,288 | +0.07(+0.45%) |
Aug 20, 2019 | 15.25 | 15.37 | 15.24 | 15.30 | 26,973 | +0.04(+0.25%) |
Aug 19, 2019 | 15.24 | 15.42 | 15.23 | 15.26 | 36,637 | +0.01(+0.05%) |
Aug 16, 2019 | 15.31 | 15.33 | 15.26 | 15.26 | 16,085 | +0.00(+0.00%) |
Aug 15, 2019 | 15.34 | 15.38 | 15.23 | 15.26 | 16,042 | +0.00(+0.00%) |
Aug 14, 2019 | 15.24 | 15.38 | 15.24 | 15.26 | 30,938 | +0.03(+0.20%) |
Aug 13, 2019 | 15.33 | 15.52 | 15.22 | 15.22 | 23,893 | +0.01(+0.05%) |
Aug 12, 2019 | 15.21 | 15.42 | 15.20 | 15.22 | 37,337 | -0.05(-0.35%) |
Aug 09, 2019 | 15.26 | 15.36 | 15.23 | 15.27 | 24,258 | +0.02(+0.15%) |
Aug 08, 2019 | 15.30 | 15.56 | 15.21 | 15.25 | 17,960 | -0.05(-0.35%) |
Aug 07, 2019 | 15.50 | 15.50 | 15.29 | 15.30 | 53,896 | -0.13(-0.85%) |
Aug 06, 2019 | 15.43 | 15.61 | 15.42 | 15.43 | 13,107 | -0.02(-0.10%) |
Aug 05, 2019 | 15.52 | 15.61 | 15.33 | 15.45 | 20,749 | +0.03(+0.20%) |
Aug 02, 2019 | 15.49 | 15.65 | 15.37 | 15.42 | 12,453 | -0.08(-0.50%) |
Aug 01, 2019 | 15.42 | 15.49 | 15.29 | 15.49 | 14,818 | +0.14(+0.90%) |
Jul 31, 2019 | 15.42 | 15.42 | 15.21 | 15.36 | 16,716 | -0.06(-0.40%) |
Jul 30, 2019 | 15.33 | 15.42 | 15.30 | 15.42 | 35,271 | +0.09(+0.60%) |
Jul 29, 2019 | 15.31 | 15.41 | 15.26 | 15.33 | 14,841 | +0.06(+0.40%) |
Jul 26, 2019 | 15.33 | 15.35 | 15.21 | 15.26 | 8,950 | -0.02(-0.15%) |
Jul 25, 2019 | 15.41 | 15.41 | 15.28 | 15.29 | 8,831 | -0.05(-0.30%) |
Jul 24, 2019 | 15.39 | 15.40 | 15.25 | 15.33 | 13,117 | +0.00(+0.00%) |
Jul 23, 2019 | 15.28 | 15.41 | 15.28 | 15.33 | 8,088 | +0.07(+0.45%) |
Jul 22, 2019 | 15.33 | 15.33 | 15.09 | 15.26 | 11,363 | -0.03(-0.20%) |
Jul 19, 2019 | 15.32 | 15.37 | 15.22 | 15.29 | 42,159 | -0.04(-0.25%) |
Jul 18, 2019 | 15.19 | 15.33 | 15.13 | 15.33 | 12,967 | +0.19(+1.27%) |
Jul 17, 2019 | 15.00 | 15.19 | 15.00 | 15.14 | 18,225 | +0.14(+0.97%) |
Jul 16, 2019 | 14.96 | 15.13 | 14.90 | 15.00 | 20,973 | +0.00(+0.00%) |
Jul 15, 2019 | 14.94 | 15.19 | 14.94 | 15.00 | 27,053 | -0.02(-0.15%) |
Jul 12, 2019 | 14.96 | 15.10 | 14.96 | 15.02 | 21,097 | +0.07(+0.46%) |
Jul 11, 2019 | 15.03 | 15.04 | 14.93 | 14.95 | 17,036 | -0.05(-0.36%) |
Jul 10, 2019 | 14.96 | 15.09 | 14.96 | 15.00 | 14,851 | +0.06(+0.41%) |
Jul 09, 2019 | 15.14 | 15.20 | 14.94 | 14.94 | 23,249 | -0.21(-1.36%) |
Jul 08, 2019 | 15.26 | 15.26 | 15.06 | 15.15 | 7,633 | -0.11(-0.70%) |
Jul 05, 2019 | 15.40 | 15.40 | 15.21 | 15.25 | 8,910 | -0.14(-0.94%) |
Jul 03, 2019 | 15.34 | 15.41 | 15.34 | 15.40 | 9,304 | +0.14(+0.90%) |
Jul 02, 2019 | 15.32 | 15.34 | 15.19 | 15.26 | 33,097 | +0.02(+0.15%) |
Jul 01, 2019 | 15.07 | 15.31 | 15.07 | 15.24 | 30,489 | -0.13(-0.84%) |
Jun 28, 2019 | 14.90 | 15.37 | 14.90 | 15.37 | 41,802 | +0.41(+2.76%) |
Jun 27, 2019 | 14.88 | 14.96 | 14.88 | 14.96 | 19,022 | +0.09(+0.62%) |
Jun 26, 2019 | 14.85 | 15.07 | 14.85 | 14.87 | 27,723 | +0.00(+0.00%) |
Jun 25, 2019 | 14.90 | 15.08 | 14.84 | 14.87 | 20,071 | -0.03(-0.18%) |
Jun 24, 2019 | 15.24 | 15.25 | 14.83 | 14.89 | 39,558 | -0.33(-2.18%) |
Jun 21, 2019 | 15.19 | 15.29 | 15.16 | 15.22 | 16,773 | +0.04(+0.25%) |
Jun 20, 2019 | 15.02 | 15.19 | 15.02 | 15.19 | 7,431 | +0.18(+1.17%) |
Jun 19, 2019 | 14.98 | 15.03 | 14.96 | 15.01 | 14,750 | +0.15(+1.03%) |
Jun 18, 2019 | 15.11 | 15.32 | 14.83 | 14.86 | 23,852 | -0.21(-1.42%) |
Jun 17, 2019 | 14.99 | 15.16 | 14.99 | 15.07 | 15,089 | +0.21(+1.41%) |
Jun 14, 2019 | 15.07 | 15.10 | 14.84 | 14.86 | 11,138 | -0.16(-1.04%) |
Jun 13, 2019 | 15.01 | 15.11 | 15.01 | 15.02 | 12,712 | +0.08(+0.56%) |
Jun 12, 2019 | 15.11 | 15.11 | 14.76 | 14.93 | 11,715 | -0.18(-1.16%) |
Jun 11, 2019 | 15.30 | 15.36 | 14.99 | 15.11 | 46,817 | -0.03(-0.20%) |
Jun 10, 2019 | 14.85 | 15.14 | 14.76 | 15.14 | 16,641 | +0.33(+2.22%) |
Jun 07, 2019 | 14.77 | 14.84 | 14.72 | 14.81 | 22,539 | +0.02(+0.10%) |
Jun 06, 2019 | 14.55 | 14.80 | 14.55 | 14.80 | 13,269 | +0.23(+1.56%) |
Jun 05, 2019 | 14.51 | 14.58 | 14.49 | 14.57 | 16,721 | +0.05(+0.33%) |
Jun 04, 2019 | 14.59 | 14.59 | 14.48 | 14.52 | 13,269 | +0.01(+0.05%) |