Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.45 | 15.66 | 15.03 | 15.27 | 1,374,846 | -0.20(-1.26%) |
Aug 29, 2019 | 15.17 | 15.68 | 15.13 | 15.46 | 1,883,494 | +0.44(+2.92%) |
Aug 28, 2019 | 14.62 | 15.34 | 14.62 | 15.03 | 1,774,508 | +0.59(+4.05%) |
Aug 27, 2019 | 14.56 | 14.73 | 14.27 | 14.44 | 2,027,143 | -0.02(-0.13%) |
Aug 26, 2019 | 14.90 | 14.95 | 14.35 | 14.46 | 1,664,797 | -0.09(-0.60%) |
Aug 23, 2019 | 14.79 | 15.20 | 14.48 | 14.55 | 2,538,146 | -0.69(-4.55%) |
Aug 22, 2019 | 15.51 | 15.77 | 15.23 | 15.24 | 1,587,345 | -0.25(-1.64%) |
Aug 21, 2019 | 15.44 | 15.77 | 15.20 | 15.49 | 1,803,279 | +0.28(+1.86%) |
Aug 20, 2019 | 15.17 | 15.34 | 14.85 | 15.21 | 1,592,050 | -0.15(-0.95%) |
Aug 19, 2019 | 15.04 | 15.44 | 14.90 | 15.36 | 2,885,041 | +0.70(+4.79%) |
Aug 16, 2019 | 13.47 | 14.73 | 13.44 | 14.65 | 3,391,301 | +1.26(+9.40%) |
Aug 15, 2019 | 13.62 | 13.77 | 13.09 | 13.40 | 2,787,493 | -0.29(-2.14%) |
Aug 14, 2019 | 14.09 | 14.34 | 13.58 | 13.69 | 4,036,905 | -1.31(-8.72%) |
Aug 13, 2019 | 15.09 | 15.73 | 14.90 | 15.00 | 3,268,803 | -0.09(-0.58%) |
Aug 12, 2019 | 14.90 | 15.32 | 14.60 | 15.08 | 2,921,689 | +0.11(+0.72%) |
Aug 09, 2019 | 14.91 | 15.23 | 14.53 | 14.98 | 3,869,535 | +0.19(+1.25%) |
Aug 08, 2019 | 15.11 | 15.24 | 14.46 | 14.79 | 3,310,123 | +0.09(+0.60%) |
Aug 07, 2019 | 14.75 | 14.97 | 14.00 | 14.70 | 4,001,185 | -0.15(-0.99%) |
Aug 06, 2019 | 15.18 | 15.18 | 13.90 | 14.85 | 4,223,034 | +0.20(+1.33%) |
Aug 05, 2019 | 15.58 | 15.62 | 14.61 | 14.65 | 4,247,149 | -1.57(-9.68%) |
Aug 02, 2019 | 16.69 | 16.95 | 15.99 | 16.23 | 3,286,450 | -0.37(-2.23%) |
Aug 01, 2019 | 17.16 | 18.08 | 15.77 | 16.60 | 7,720,568 | -0.60(-3.52%) |
Jul 31, 2019 | 16.68 | 17.57 | 16.38 | 17.20 | 4,165,325 | +0.56(+3.34%) |
Jul 30, 2019 | 15.62 | 16.98 | 15.56 | 16.64 | 4,403,173 | +0.85(+5.37%) |
Jul 29, 2019 | 16.32 | 16.34 | 15.60 | 15.80 | 3,242,144 | -0.45(-2.76%) |
Jul 26, 2019 | 16.79 | 16.79 | 16.02 | 16.25 | 3,274,561 | -0.54(-3.20%) |
Jul 25, 2019 | 17.81 | 17.81 | 16.74 | 16.78 | 2,654,820 | -0.85(-4.81%) |
Jul 24, 2019 | 17.54 | 18.13 | 17.48 | 17.63 | 2,330,834 | +0.05(+0.28%) |
Jul 23, 2019 | 17.48 | 17.63 | 17.18 | 17.58 | 2,083,278 | +0.48(+2.80%) |
Jul 22, 2019 | 17.28 | 17.52 | 16.99 | 17.10 | 2,026,414 | -0.13(-0.74%) |
Jul 19, 2019 | 17.21 | 17.41 | 17.03 | 17.23 | 2,187,823 | +0.04(+0.23%) |
Jul 18, 2019 | 16.92 | 17.24 | 16.73 | 17.19 | 2,566,732 | +0.10(+0.57%) |
Jul 17, 2019 | 18.09 | 18.09 | 17.08 | 17.09 | 2,337,120 | -1.03(-5.70%) |
Jul 16, 2019 | 18.45 | 18.61 | 18.09 | 18.13 | 2,648,398 | -0.41(-2.21%) |
Jul 15, 2019 | 19.35 | 19.45 | 18.52 | 18.54 | 2,231,853 | -0.66(-3.45%) |
Jul 12, 2019 | 19.05 | 19.43 | 18.90 | 19.20 | 1,262,513 | +0.05(+0.25%) |
Jul 11, 2019 | 19.36 | 19.46 | 18.82 | 19.15 | 1,466,838 | -0.15(-0.76%) |
Jul 10, 2019 | 18.74 | 19.35 | 18.64 | 19.30 | 2,444,769 | +0.91(+4.93%) |
Jul 09, 2019 | 18.52 | 18.54 | 17.94 | 18.39 | 1,630,109 | -0.20(-1.10%) |
Jul 08, 2019 | 18.55 | 19.46 | 18.46 | 18.60 | 5,612,380 | +0.00(+0.00%) |
Jul 05, 2019 | 18.04 | 18.77 | 18.04 | 18.60 | 1,758,991 | +0.38(+2.09%) |
Jul 03, 2019 | 18.33 | 18.33 | 18.02 | 18.22 | 1,236,787 | -0.02(-0.11%) |
Jul 02, 2019 | 18.95 | 18.95 | 18.02 | 18.24 | 2,258,569 | -0.84(-4.40%) |
Jul 01, 2019 | 19.87 | 20.07 | 18.83 | 19.07 | 2,797,136 | -0.32(-1.66%) |
Jun 28, 2019 | 18.69 | 19.42 | 18.65 | 19.40 | 7,915,871 | +0.81(+4.36%) |
Jun 27, 2019 | 18.44 | 18.61 | 18.13 | 18.59 | 2,088,637 | +0.18(+0.95%) |
Jun 26, 2019 | 18.11 | 18.57 | 17.92 | 18.41 | 2,205,539 | +0.69(+3.91%) |
Jun 25, 2019 | 17.88 | 18.07 | 17.56 | 17.72 | 2,835,299 | -0.15(-0.82%) |
Jun 24, 2019 | 18.29 | 18.41 | 17.74 | 17.86 | 2,281,026 | -0.37(-2.03%) |
Jun 21, 2019 | 18.40 | 18.83 | 18.08 | 18.24 | 2,813,443 | -0.20(-1.06%) |
Jun 20, 2019 | 18.16 | 18.62 | 18.02 | 18.43 | 3,202,250 | +0.93(+5.30%) |
Jun 19, 2019 | 17.23 | 17.79 | 16.93 | 17.50 | 3,871,981 | +0.07(+0.39%) |
Jun 18, 2019 | 17.00 | 17.54 | 16.93 | 17.44 | 2,694,703 | +0.67(+4.02%) |
Jun 17, 2019 | 16.23 | 16.94 | 16.02 | 16.76 | 2,463,375 | +0.32(+1.96%) |
Jun 14, 2019 | 16.94 | 17.07 | 16.30 | 16.44 | 3,231,308 | -0.50(-2.94%) |
Jun 13, 2019 | 16.55 | 16.95 | 16.38 | 16.94 | 2,316,660 | +0.83(+5.15%) |
Jun 12, 2019 | 16.60 | 16.68 | 16.05 | 16.11 | 2,775,951 | -0.78(-4.62%) |
Jun 11, 2019 | 16.84 | 17.28 | 16.65 | 16.89 | 3,761,563 | +0.47(+2.85%) |
Jun 10, 2019 | 16.42 | 16.65 | 16.15 | 16.42 | 1,997,880 | +0.04(+0.24%) |
Jun 07, 2019 | 16.44 | 16.63 | 16.07 | 16.38 | 3,079,516 | +0.50(+3.13%) |
Jun 06, 2019 | 15.70 | 16.06 | 15.61 | 15.88 | 2,839,853 | +0.20(+1.24%) |
Jun 05, 2019 | 16.52 | 16.55 | 15.27 | 15.69 | 2,500,603 | -0.89(-5.36%) |
Jun 04, 2019 | 16.45 | 16.67 | 16.07 | 16.58 | 1,981,121 | +0.32(+1.98%) |