Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.26 | 15.39 | 14.95 | 15.02 | 3,319,857 | -0.12(-0.77%) |
Aug 29, 2019 | 14.97 | 15.43 | 14.94 | 15.14 | 4,700,604 | +0.03(+0.18%) |
Aug 28, 2019 | 14.44 | 15.22 | 14.29 | 15.11 | 4,395,486 | +0.65(+4.51%) |
Aug 27, 2019 | 14.63 | 14.69 | 14.41 | 14.46 | 3,334,685 | -0.04(-0.25%) |
Aug 26, 2019 | 14.56 | 14.60 | 14.20 | 14.50 | 3,898,884 | +0.12(+0.87%) |
Aug 23, 2019 | 14.75 | 14.96 | 14.32 | 14.37 | 4,138,542 | -0.71(-4.74%) |
Aug 22, 2019 | 14.53 | 15.12 | 14.53 | 15.09 | 5,135,724 | +0.63(+4.32%) |
Aug 21, 2019 | 14.34 | 14.61 | 14.20 | 14.46 | 4,181,269 | +0.31(+2.21%) |
Aug 20, 2019 | 14.08 | 14.28 | 13.85 | 14.15 | 3,814,829 | -0.05(-0.38%) |
Aug 19, 2019 | 14.16 | 14.40 | 13.95 | 14.20 | 5,094,952 | +0.45(+3.25%) |
Aug 16, 2019 | 13.37 | 13.93 | 13.34 | 13.76 | 4,873,713 | +0.54(+4.12%) |
Aug 15, 2019 | 13.48 | 13.61 | 12.97 | 13.21 | 5,089,363 | -0.23(-1.73%) |
Aug 14, 2019 | 14.03 | 14.11 | 13.42 | 13.44 | 6,215,154 | -1.19(-8.12%) |
Aug 13, 2019 | 13.84 | 15.06 | 13.70 | 14.63 | 6,846,880 | +0.75(+5.41%) |
Aug 12, 2019 | 14.25 | 14.28 | 13.75 | 13.88 | 3,555,238 | -0.47(-3.30%) |
Aug 09, 2019 | 14.87 | 14.94 | 14.28 | 14.35 | 3,492,930 | -0.61(-4.06%) |
Aug 08, 2019 | 14.85 | 15.13 | 14.68 | 14.96 | 4,346,459 | +0.22(+1.52%) |
Aug 07, 2019 | 14.34 | 14.79 | 14.31 | 14.74 | 3,334,886 | +0.18(+1.23%) |
Aug 06, 2019 | 14.27 | 14.74 | 14.23 | 14.56 | 4,472,710 | +0.40(+2.84%) |
Aug 05, 2019 | 14.28 | 14.35 | 13.84 | 14.16 | 4,456,692 | -0.46(-3.12%) |
Aug 02, 2019 | 14.53 | 14.81 | 14.41 | 14.61 | 4,852,443 | +0.05(+0.37%) |
Aug 01, 2019 | 15.80 | 16.14 | 14.29 | 14.56 | 7,300,908 | -1.24(-7.86%) |
Jul 31, 2019 | 15.90 | 16.03 | 15.69 | 15.80 | 3,160,056 | -0.02(-0.11%) |
Jul 30, 2019 | 15.71 | 15.90 | 15.52 | 15.82 | 3,347,557 | -0.03(-0.17%) |
Jul 29, 2019 | 15.69 | 15.91 | 15.45 | 15.85 | 3,242,746 | +0.19(+1.20%) |
Jul 26, 2019 | 15.54 | 15.78 | 15.31 | 15.66 | 2,513,933 | +0.14(+0.92%) |
Jul 25, 2019 | 16.00 | 16.09 | 15.40 | 15.52 | 5,689,066 | -0.49(-3.07%) |
Jul 24, 2019 | 15.70 | 16.07 | 15.55 | 16.01 | 4,474,059 | +0.29(+1.88%) |
Jul 23, 2019 | 15.94 | 15.99 | 15.48 | 15.71 | 4,009,180 | -0.04(-0.28%) |
Jul 22, 2019 | 16.32 | 16.34 | 15.35 | 15.76 | 6,178,090 | -0.52(-3.18%) |
Jul 19, 2019 | 16.02 | 16.45 | 16.01 | 16.28 | 4,855,577 | +0.29(+1.79%) |
Jul 18, 2019 | 16.08 | 16.25 | 15.97 | 15.99 | 4,239,146 | -0.18(-1.10%) |
Jul 17, 2019 | 16.31 | 16.38 | 15.75 | 16.17 | 5,381,148 | -0.19(-1.15%) |
Jul 16, 2019 | 15.50 | 16.37 | 15.46 | 16.36 | 8,951,173 | +0.80(+5.17%) |
Jul 15, 2019 | 15.12 | 15.66 | 15.10 | 15.55 | 6,281,749 | +0.55(+3.69%) |
Jul 12, 2019 | 14.87 | 15.19 | 14.66 | 15.00 | 3,890,238 | +0.14(+0.96%) |
Jul 11, 2019 | 15.24 | 15.36 | 14.75 | 14.85 | 4,067,942 | +0.06(+0.41%) |
Jul 10, 2019 | 15.03 | 15.11 | 14.71 | 14.79 | 4,101,550 | -0.13(-0.89%) |
Jul 09, 2019 | 15.09 | 15.29 | 14.82 | 14.93 | 5,439,617 | -0.24(-1.58%) |
Jul 08, 2019 | 15.18 | 15.55 | 15.00 | 15.17 | 4,601,737 | -0.02(-0.12%) |
Jul 05, 2019 | 14.83 | 15.30 | 14.79 | 15.18 | 3,303,395 | +0.28(+1.90%) |
Jul 03, 2019 | 14.69 | 14.94 | 14.62 | 14.90 | 2,474,978 | +0.27(+1.88%) |
Jul 02, 2019 | 15.08 | 15.18 | 14.57 | 14.63 | 3,536,423 | -0.45(-3.00%) |
Jul 01, 2019 | 15.27 | 15.70 | 14.95 | 15.08 | 4,538,527 | +0.11(+0.71%) |
Jun 28, 2019 | 15.11 | 15.29 | 14.94 | 14.97 | 5,040,937 | -0.09(-0.59%) |
Jun 27, 2019 | 15.12 | 15.16 | 14.69 | 15.06 | 5,969,446 | +0.02(+0.12%) |
Jun 26, 2019 | 15.26 | 15.38 | 15.00 | 15.04 | 4,954,689 | -0.17(-1.11%) |
Jun 25, 2019 | 15.76 | 15.76 | 15.16 | 15.21 | 4,279,140 | -0.47(-2.99%) |
Jun 24, 2019 | 16.01 | 16.13 | 15.59 | 15.68 | 4,095,583 | -0.35(-2.21%) |
Jun 21, 2019 | 15.95 | 16.31 | 15.71 | 16.03 | 5,267,710 | +0.04(+0.28%) |
Jun 20, 2019 | 15.94 | 16.03 | 15.65 | 15.99 | 5,046,988 | +0.20(+1.29%) |
Jun 19, 2019 | 15.73 | 15.91 | 15.41 | 15.79 | 4,934,620 | +0.13(+0.85%) |
Jun 18, 2019 | 15.94 | 16.26 | 15.60 | 15.65 | 6,116,864 | -0.26(-1.61%) |
Jun 17, 2019 | 15.62 | 16.09 | 15.57 | 15.91 | 6,020,271 | +0.35(+2.22%) |
Jun 14, 2019 | 15.10 | 15.70 | 15.10 | 15.57 | 7,242,749 | +0.44(+2.93%) |
Jun 13, 2019 | 14.75 | 15.23 | 14.45 | 15.12 | 10,344,807 | +0.42(+2.83%) |
Jun 12, 2019 | 14.93 | 15.09 | 14.70 | 14.71 | 4,014,843 | -0.24(-1.60%) |
Jun 11, 2019 | 14.94 | 15.33 | 14.86 | 14.95 | 5,941,974 | +0.10(+0.66%) |
Jun 10, 2019 | 15.65 | 15.81 | 14.82 | 14.85 | 6,733,978 | -0.66(-4.23%) |
Jun 07, 2019 | 15.57 | 15.65 | 15.34 | 15.50 | 6,951,296 | -0.07(-0.45%) |
Jun 06, 2019 | 16.28 | 16.29 | 15.21 | 15.57 | 9,816,586 | -0.85(-5.18%) |
Jun 05, 2019 | 17.46 | 17.63 | 16.34 | 16.42 | 10,170,043 | +0.02(+0.11%) |
Jun 04, 2019 | 16.19 | 16.62 | 16.18 | 16.41 | 7,915,775 | +0.53(+3.35%) |