Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.31 | 15.31 | 15.27 | 15.30 | 1,580,888 | +0.01(+0.05%) |
Aug 29, 2019 | 15.30 | 15.31 | 15.28 | 15.30 | 1,328,657 | +0.01(+0.05%) |
Aug 28, 2019 | 15.27 | 15.30 | 15.27 | 15.29 | 1,500,455 | +0.02(+0.15%) |
Aug 27, 2019 | 15.26 | 15.27 | 15.23 | 15.27 | 1,222,440 | +0.03(+0.20%) |
Aug 26, 2019 | 15.24 | 15.25 | 15.22 | 15.23 | 1,044,102 | +0.01(+0.05%) |
Aug 23, 2019 | 15.22 | 15.25 | 15.20 | 15.23 | 1,648,004 | -0.01(-0.05%) |
Aug 22, 2019 | 15.22 | 15.23 | 15.21 | 15.23 | 1,456,044 | +0.02(+0.15%) |
Aug 21, 2019 | 15.20 | 15.22 | 15.20 | 15.21 | 1,112,839 | +0.01(+0.09%) |
Aug 20, 2019 | 15.17 | 15.20 | 15.16 | 15.20 | 1,756,070 | +0.02(+0.15%) |
Aug 19, 2019 | 15.18 | 15.18 | 15.15 | 15.17 | 1,651,131 | +0.02(+0.10%) |
Aug 16, 2019 | 15.15 | 15.19 | 15.12 | 15.16 | 1,939,505 | -0.01(-0.05%) |
Aug 15, 2019 | 15.15 | 15.17 | 15.15 | 15.17 | 1,604,049 | +0.00(+0.00%) |
Aug 14, 2019 | 15.18 | 15.18 | 15.11 | 15.17 | 1,853,686 | -0.02(-0.15%) |
Aug 13, 2019 | 15.17 | 15.19 | 15.15 | 15.19 | 1,908,438 | +0.02(+0.15%) |
Aug 12, 2019 | 15.17 | 15.17 | 15.15 | 15.17 | 1,020,639 | -0.01(-0.05%) |
Aug 09, 2019 | 15.16 | 15.18 | 15.16 | 15.17 | 1,610,669 | +0.01(+0.05%) |
Aug 08, 2019 | 15.14 | 15.17 | 15.14 | 15.17 | 1,278,420 | +0.05(+0.36%) |
Aug 07, 2019 | 15.16 | 15.16 | 15.10 | 15.11 | 1,805,355 | -0.05(-0.36%) |
Aug 06, 2019 | 15.13 | 15.17 | 15.12 | 15.17 | 1,229,474 | +0.07(+0.46%) |
Aug 05, 2019 | 15.21 | 15.21 | 15.08 | 15.10 | 1,814,999 | -0.12(-0.76%) |
Aug 02, 2019 | 15.22 | 15.22 | 15.16 | 15.21 | 1,456,756 | -0.01(-0.05%) |
Aug 01, 2019 | 15.22 | 15.24 | 15.21 | 15.22 | 1,740,056 | -0.01(-0.05%) |
Jul 31, 2019 | 15.22 | 15.24 | 15.18 | 15.23 | 2,395,640 | +0.00(+0.00%) |
Jul 30, 2019 | 15.24 | 15.24 | 15.21 | 15.23 | 1,557,468 | -0.02(-0.10%) |
Jul 29, 2019 | 15.22 | 15.24 | 15.22 | 15.24 | 1,205,458 | +0.02(+0.15%) |
Jul 26, 2019 | 15.21 | 15.24 | 15.20 | 15.22 | 1,177,161 | +0.03(+0.20%) |
Jul 25, 2019 | 15.23 | 15.24 | 15.18 | 15.19 | 1,954,099 | -0.04(-0.25%) |
Jul 24, 2019 | 15.18 | 15.23 | 15.18 | 15.23 | 1,395,560 | +0.03(+0.20%) |
Jul 23, 2019 | 15.20 | 15.20 | 15.17 | 15.20 | 1,280,594 | +0.02(+0.12%) |
Jul 22, 2019 | 15.16 | 15.19 | 15.15 | 15.18 | 977,643 | +0.03(+0.20%) |
Jul 19, 2019 | 15.15 | 15.17 | 15.13 | 15.15 | 1,443,777 | +0.00(+0.00%) |
Jul 18, 2019 | 15.12 | 15.15 | 15.12 | 15.15 | 1,442,082 | +0.02(+0.15%) |
Jul 17, 2019 | 15.11 | 15.15 | 15.10 | 15.12 | 1,533,016 | +0.02(+0.10%) |
Jul 16, 2019 | 15.12 | 15.12 | 15.07 | 15.11 | 1,822,205 | -0.01(-0.05%) |
Jul 15, 2019 | 15.12 | 15.13 | 15.12 | 15.12 | 968,566 | +0.00(+0.00%) |
Jul 12, 2019 | 15.10 | 15.12 | 15.09 | 15.12 | 1,405,347 | +0.02(+0.15%) |
Jul 11, 2019 | 15.07 | 15.10 | 15.05 | 15.09 | 1,191,329 | +0.01(+0.05%) |
Jul 10, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 1,083,350 | +0.00(+0.00%) |
Jul 09, 2019 | 15.05 | 15.09 | 15.05 | 15.09 | 1,777,128 | +0.02(+0.10%) |
Jul 08, 2019 | 15.06 | 15.07 | 15.03 | 15.07 | 1,025,631 | +0.00(+0.00%) |
Jul 05, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 949,363 | +0.01(+0.05%) |
Jul 03, 2019 | 15.05 | 15.07 | 15.02 | 15.06 | 928,142 | +0.03(+0.21%) |
Jul 02, 2019 | 14.99 | 15.05 | 14.99 | 15.03 | 2,237,418 | +0.06(+0.41%) |
Jul 01, 2019 | 15.01 | 15.02 | 14.95 | 14.97 | 4,771,318 | -0.02(-0.10%) |
Jun 28, 2019 | 14.96 | 14.99 | 14.95 | 14.99 | 1,293,033 | +0.04(+0.26%) |
Jun 27, 2019 | 14.95 | 14.99 | 14.92 | 14.95 | 1,596,019 | -0.01(-0.05%) |
Jun 26, 2019 | 14.95 | 14.96 | 14.92 | 14.95 | 1,291,295 | +0.01(+0.05%) |
Jun 25, 2019 | 14.95 | 14.96 | 14.92 | 14.95 | 1,074,586 | -0.01(-0.05%) |
Jun 24, 2019 | 14.96 | 14.97 | 14.95 | 14.95 | 1,112,163 | -0.01(-0.05%) |
Jun 21, 2019 | 14.97 | 14.99 | 14.95 | 14.96 | 1,044,597 | -0.02(-0.10%) |
Jun 20, 2019 | 14.96 | 14.99 | 14.94 | 14.98 | 1,232,968 | +0.06(+0.41%) |
Jun 19, 2019 | 14.88 | 14.92 | 14.86 | 14.92 | 1,417,576 | +0.04(+0.26%) |
Jun 18, 2019 | 14.86 | 14.89 | 14.86 | 14.88 | 1,168,861 | +0.02(+0.16%) |
Jun 17, 2019 | 14.82 | 14.86 | 14.82 | 14.85 | 799,188 | +0.02(+0.16%) |
Jun 14, 2019 | 14.82 | 14.84 | 14.81 | 14.83 | 1,567,477 | +0.02(+0.10%) |
Jun 13, 2019 | 14.82 | 14.83 | 14.81 | 14.82 | 2,587,697 | +0.01(+0.05%) |
Jun 12, 2019 | 14.83 | 14.84 | 14.79 | 14.81 | 1,865,492 | -0.02(-0.16%) |
Jun 11, 2019 | 14.84 | 14.84 | 14.81 | 14.83 | 796,189 | +0.01(+0.05%) |
Jun 10, 2019 | 14.81 | 14.83 | 14.80 | 14.82 | 2,244,965 | +0.01(+0.05%) |
Jun 07, 2019 | 14.79 | 14.82 | 14.78 | 14.82 | 1,214,199 | +0.03(+0.21%) |
Jun 06, 2019 | 14.78 | 14.78 | 14.76 | 14.78 | 878,997 | +0.02(+0.10%) |
Jun 05, 2019 | 14.77 | 14.79 | 14.75 | 14.77 | 1,153,077 | +0.03(+0.21%) |
Jun 04, 2019 | 14.72 | 14.74 | 14.71 | 14.74 | 1,073,115 | +0.04(+0.26%) |