Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.31 | 15.31 | 15.27 | 15.30 | 1,581,048 | +0.01(+0.05%) |
Aug 29, 2019 | 15.29 | 15.31 | 15.28 | 15.29 | 1,328,792 | +0.01(+0.05%) |
Aug 28, 2019 | 15.27 | 15.29 | 15.26 | 15.29 | 1,500,607 | +0.02(+0.15%) |
Aug 27, 2019 | 15.26 | 15.26 | 15.23 | 15.26 | 1,222,564 | +0.03(+0.20%) |
Aug 26, 2019 | 15.24 | 15.25 | 15.22 | 15.23 | 1,044,208 | +0.01(+0.05%) |
Aug 23, 2019 | 15.22 | 15.25 | 15.20 | 15.22 | 1,648,172 | -0.01(-0.05%) |
Aug 22, 2019 | 15.22 | 15.23 | 15.21 | 15.23 | 1,456,192 | +0.02(+0.15%) |
Aug 21, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,112,952 | +0.01(+0.09%) |
Aug 20, 2019 | 15.17 | 15.20 | 15.16 | 15.20 | 1,756,247 | +0.02(+0.15%) |
Aug 19, 2019 | 15.18 | 15.18 | 15.15 | 15.17 | 1,651,298 | +0.02(+0.10%) |
Aug 16, 2019 | 15.15 | 15.19 | 15.12 | 15.16 | 1,939,702 | -0.01(-0.05%) |
Aug 15, 2019 | 15.15 | 15.17 | 15.14 | 15.16 | 1,604,212 | +0.00(+0.00%) |
Aug 14, 2019 | 15.18 | 15.18 | 15.11 | 15.16 | 1,853,873 | -0.02(-0.15%) |
Aug 13, 2019 | 15.16 | 15.19 | 15.15 | 15.19 | 1,908,631 | +0.02(+0.15%) |
Aug 12, 2019 | 15.16 | 15.17 | 15.15 | 15.16 | 1,020,742 | -0.01(-0.05%) |
Aug 09, 2019 | 15.16 | 15.18 | 15.16 | 15.17 | 1,610,831 | +0.01(+0.05%) |
Aug 08, 2019 | 15.13 | 15.17 | 15.13 | 15.16 | 1,278,549 | +0.05(+0.36%) |
Aug 07, 2019 | 15.16 | 15.16 | 15.10 | 15.11 | 1,805,538 | -0.05(-0.36%) |
Aug 06, 2019 | 15.13 | 15.17 | 15.12 | 15.16 | 1,229,599 | +0.07(+0.46%) |
Aug 05, 2019 | 15.20 | 15.21 | 15.08 | 15.09 | 1,815,182 | -0.12(-0.76%) |
Aug 02, 2019 | 15.22 | 15.22 | 15.16 | 15.21 | 1,456,903 | -0.01(-0.05%) |
Aug 01, 2019 | 15.22 | 15.24 | 15.20 | 15.22 | 1,740,232 | -0.01(-0.05%) |
Jul 31, 2019 | 15.22 | 15.23 | 15.18 | 15.23 | 2,395,882 | +0.00(+0.00%) |
Jul 30, 2019 | 15.23 | 15.24 | 15.20 | 15.23 | 1,557,626 | -0.02(-0.10%) |
Jul 29, 2019 | 15.22 | 15.24 | 15.22 | 15.24 | 1,205,580 | +0.02(+0.15%) |
Jul 26, 2019 | 15.21 | 15.23 | 15.20 | 15.22 | 1,177,280 | +0.03(+0.20%) |
Jul 25, 2019 | 15.23 | 15.23 | 15.18 | 15.19 | 1,954,296 | -0.04(-0.25%) |
Jul 24, 2019 | 15.18 | 15.23 | 15.18 | 15.23 | 1,395,701 | +0.03(+0.20%) |
Jul 23, 2019 | 15.20 | 15.20 | 15.17 | 15.20 | 1,280,724 | +0.02(+0.12%) |
Jul 22, 2019 | 15.16 | 15.18 | 15.15 | 15.18 | 977,742 | +0.03(+0.20%) |
Jul 19, 2019 | 15.15 | 15.17 | 15.13 | 15.15 | 1,443,923 | +0.00(+0.00%) |
Jul 18, 2019 | 15.12 | 15.15 | 15.12 | 15.15 | 1,442,228 | +0.02(+0.15%) |
Jul 17, 2019 | 15.11 | 15.15 | 15.10 | 15.12 | 1,533,171 | +0.02(+0.10%) |
Jul 16, 2019 | 15.12 | 15.12 | 15.07 | 15.11 | 1,822,390 | -0.01(-0.05%) |
Jul 15, 2019 | 15.12 | 15.13 | 15.12 | 15.12 | 968,664 | +0.00(+0.00%) |
Jul 12, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,405,489 | +0.02(+0.15%) |
Jul 11, 2019 | 15.07 | 15.10 | 15.05 | 15.09 | 1,191,450 | +0.01(+0.05%) |
Jul 10, 2019 | 15.09 | 15.10 | 15.07 | 15.08 | 1,083,460 | +0.00(+0.00%) |
Jul 09, 2019 | 15.05 | 15.09 | 15.05 | 15.08 | 1,777,308 | +0.02(+0.10%) |
Jul 08, 2019 | 15.06 | 15.07 | 15.03 | 15.07 | 1,025,735 | +0.00(+0.00%) |
Jul 05, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 949,459 | +0.01(+0.05%) |
Jul 03, 2019 | 15.05 | 15.07 | 15.02 | 15.06 | 928,236 | +0.03(+0.21%) |
Jul 02, 2019 | 14.99 | 15.05 | 14.99 | 15.03 | 2,237,645 | +0.06(+0.41%) |
Jul 01, 2019 | 15.01 | 15.02 | 14.95 | 14.97 | 4,771,802 | -0.02(-0.10%) |
Jun 28, 2019 | 14.96 | 14.99 | 14.95 | 14.98 | 1,293,164 | +0.04(+0.26%) |
Jun 27, 2019 | 14.95 | 14.98 | 14.92 | 14.95 | 1,596,181 | -0.01(-0.05%) |
Jun 26, 2019 | 14.95 | 14.96 | 14.92 | 14.95 | 1,291,426 | +0.01(+0.05%) |
Jun 25, 2019 | 14.95 | 14.96 | 14.91 | 14.95 | 1,074,695 | -0.01(-0.05%) |
Jun 24, 2019 | 14.96 | 14.97 | 14.95 | 14.95 | 1,112,276 | -0.01(-0.05%) |
Jun 21, 2019 | 14.97 | 14.98 | 14.95 | 14.96 | 1,044,702 | -0.02(-0.10%) |
Jun 20, 2019 | 14.96 | 14.98 | 14.94 | 14.98 | 1,233,093 | +0.06(+0.41%) |
Jun 19, 2019 | 14.88 | 14.92 | 14.86 | 14.91 | 1,417,720 | +0.04(+0.26%) |
Jun 18, 2019 | 14.86 | 14.89 | 14.86 | 14.88 | 1,168,980 | +0.02(+0.16%) |
Jun 17, 2019 | 14.82 | 14.86 | 14.82 | 14.85 | 799,269 | +0.02(+0.16%) |
Jun 14, 2019 | 14.81 | 14.84 | 14.81 | 14.83 | 1,567,636 | +0.02(+0.11%) |
Jun 13, 2019 | 14.81 | 14.83 | 14.81 | 14.81 | 2,587,960 | +0.01(+0.05%) |
Jun 12, 2019 | 14.83 | 14.84 | 14.79 | 14.81 | 1,865,682 | -0.02(-0.16%) |
Jun 11, 2019 | 14.84 | 14.84 | 14.81 | 14.83 | 796,270 | +0.01(+0.05%) |
Jun 10, 2019 | 14.81 | 14.83 | 14.80 | 14.82 | 2,245,193 | +0.01(+0.05%) |
Jun 07, 2019 | 14.79 | 14.82 | 14.78 | 14.81 | 1,214,322 | +0.03(+0.21%) |
Jun 06, 2019 | 14.78 | 14.78 | 14.76 | 14.78 | 879,086 | +0.02(+0.10%) |
Jun 05, 2019 | 14.77 | 14.79 | 14.75 | 14.77 | 1,153,194 | +0.03(+0.21%) |
Jun 04, 2019 | 14.71 | 14.74 | 14.71 | 14.74 | 1,073,224 | +0.04(+0.26%) |