Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.18 | 16.25 | 16.14 | 16.18 | 1,284,615 | +0.00(+0.00%) |
Aug 29, 2019 | 16.25 | 16.27 | 16.05 | 16.18 | 1,203,878 | +0.02(+0.14%) |
Aug 28, 2019 | 16.16 | 16.21 | 16.05 | 16.16 | 737,959 | -0.05(-0.28%) |
Aug 27, 2019 | 16.45 | 16.45 | 16.14 | 16.21 | 848,706 | -0.18(-1.10%) |
Aug 26, 2019 | 16.41 | 16.41 | 16.30 | 16.39 | 723,063 | +0.05(+0.28%) |
Aug 23, 2019 | 16.36 | 16.44 | 16.30 | 16.34 | 1,273,583 | -0.05(-0.28%) |
Aug 22, 2019 | 16.43 | 16.45 | 16.34 | 16.39 | 668,054 | +0.00(+0.00%) |
Aug 21, 2019 | 16.55 | 16.57 | 16.36 | 16.39 | 1,036,258 | -0.07(-0.41%) |
Aug 20, 2019 | 16.48 | 16.50 | 16.34 | 16.45 | 740,541 | -0.02(-0.14%) |
Aug 19, 2019 | 16.59 | 16.68 | 16.41 | 16.48 | 699,171 | +0.00(+0.00%) |
Aug 16, 2019 | 16.32 | 16.55 | 16.27 | 16.48 | 1,478,441 | +0.23(+1.39%) |
Aug 15, 2019 | 16.07 | 16.34 | 16.07 | 16.25 | 902,003 | +0.18(+1.12%) |
Aug 14, 2019 | 16.36 | 16.39 | 16.07 | 16.07 | 1,081,357 | -0.43(-2.60%) |
Aug 13, 2019 | 16.59 | 16.75 | 16.50 | 16.50 | 515,080 | -0.16(-0.95%) |
Aug 12, 2019 | 16.79 | 16.79 | 16.57 | 16.66 | 618,084 | -0.14(-0.81%) |
Aug 09, 2019 | 16.77 | 16.86 | 16.64 | 16.79 | 775,660 | -0.02(-0.13%) |
Aug 08, 2019 | 16.32 | 16.82 | 16.30 | 16.82 | 1,668,121 | +0.50(+3.04%) |
Aug 07, 2019 | 15.98 | 16.43 | 15.85 | 16.32 | 1,689,761 | +0.27(+1.69%) |
Aug 06, 2019 | 15.78 | 16.12 | 15.76 | 16.05 | 1,868,030 | +0.38(+2.45%) |
Aug 05, 2019 | 16.03 | 16.05 | 15.64 | 15.66 | 1,874,769 | -0.43(-2.67%) |
Aug 02, 2019 | 16.05 | 16.18 | 16.03 | 16.09 | 665,345 | +0.05(+0.28%) |
Aug 01, 2019 | 16.23 | 16.30 | 16.05 | 16.05 | 739,870 | -0.16(-0.97%) |
Jul 31, 2019 | 16.41 | 16.45 | 16.16 | 16.21 | 1,259,766 | -0.14(-0.83%) |
Jul 30, 2019 | 16.30 | 16.36 | 16.25 | 16.34 | 625,899 | +0.05(+0.28%) |
Jul 29, 2019 | 16.39 | 16.45 | 16.27 | 16.30 | 1,167,998 | -0.07(-0.41%) |
Jul 26, 2019 | 16.34 | 16.39 | 16.27 | 16.36 | 556,359 | +0.09(+0.55%) |
Jul 25, 2019 | 16.34 | 16.39 | 16.23 | 16.27 | 783,111 | -0.09(-0.55%) |
Jul 24, 2019 | 16.39 | 16.41 | 16.27 | 16.36 | 912,905 | -0.05(-0.28%) |
Jul 23, 2019 | 16.41 | 16.43 | 16.30 | 16.41 | 659,612 | +0.02(+0.14%) |
Jul 22, 2019 | 16.30 | 16.39 | 16.25 | 16.39 | 1,185,124 | +0.11(+0.69%) |
Jul 19, 2019 | 16.27 | 16.32 | 16.18 | 16.27 | 1,225,027 | +0.00(+0.00%) |
Jul 18, 2019 | 16.36 | 16.39 | 16.25 | 16.27 | 1,297,902 | -0.09(-0.55%) |
Jul 17, 2019 | 16.36 | 16.41 | 16.25 | 16.36 | 841,879 | +0.02(+0.14%) |
Jul 16, 2019 | 16.34 | 16.39 | 16.27 | 16.34 | 1,001,470 | +0.02(+0.14%) |
Jul 15, 2019 | 16.43 | 16.43 | 16.30 | 16.32 | 980,095 | -0.02(-0.14%) |
Jul 12, 2019 | 16.36 | 16.41 | 16.32 | 16.34 | 1,068,504 | +0.00(+0.00%) |
Jul 11, 2019 | 16.41 | 16.43 | 16.27 | 16.34 | 1,187,762 | -0.02(-0.14%) |
Jul 10, 2019 | 16.43 | 16.45 | 16.32 | 16.36 | 1,331,978 | -0.02(-0.14%) |
Jul 09, 2019 | 16.36 | 16.43 | 16.32 | 16.39 | 874,293 | +0.00(+0.00%) |
Jul 08, 2019 | 16.34 | 16.43 | 16.30 | 16.39 | 622,378 | +0.02(+0.14%) |
Jul 05, 2019 | 16.32 | 16.36 | 16.16 | 16.36 | 670,794 | +0.07(+0.42%) |
Jul 03, 2019 | 16.23 | 16.34 | 16.21 | 16.30 | 339,628 | +0.07(+0.42%) |
Jul 02, 2019 | 16.23 | 16.27 | 16.09 | 16.23 | 1,054,336 | +0.00(+0.00%) |
Jul 01, 2019 | 16.30 | 16.41 | 16.14 | 16.23 | 773,682 | +0.02(+0.14%) |
Jun 28, 2019 | 16.00 | 16.32 | 15.96 | 16.21 | 2,024,478 | +0.32(+1.99%) |
Jun 27, 2019 | 15.98 | 16.02 | 15.85 | 15.89 | 1,539,609 | +0.00(+0.00%) |
Jun 26, 2019 | 15.91 | 15.97 | 15.82 | 15.89 | 1,236,318 | +0.00(+0.00%) |
Jun 25, 2019 | 15.93 | 16.00 | 15.85 | 15.89 | 1,322,692 | +0.02(+0.14%) |
Jun 24, 2019 | 15.91 | 16.07 | 15.82 | 15.87 | 1,147,643 | +0.02(+0.14%) |
Jun 21, 2019 | 15.85 | 15.91 | 15.80 | 15.85 | 2,275,492 | +0.02(+0.14%) |
Jun 20, 2019 | 15.91 | 15.91 | 15.74 | 15.82 | 982,138 | +0.00(+0.00%) |
Jun 19, 2019 | 15.71 | 15.82 | 15.58 | 15.82 | 2,133,202 | +0.13(+0.84%) |
Jun 18, 2019 | 15.78 | 15.85 | 15.64 | 15.69 | 1,086,548 | +0.00(+0.00%) |
Jun 17, 2019 | 15.85 | 15.89 | 15.67 | 15.69 | 1,423,625 | -0.15(-0.97%) |
Jun 14, 2019 | 15.65 | 15.85 | 15.58 | 15.85 | 1,129,157 | +0.22(+1.40%) |
Jun 13, 2019 | 15.67 | 15.71 | 15.56 | 15.63 | 1,043,775 | +0.00(+0.00%) |
Jun 12, 2019 | 15.63 | 15.69 | 15.58 | 15.63 | 567,082 | +0.04(+0.28%) |
Jun 11, 2019 | 15.67 | 15.69 | 15.56 | 15.58 | 1,042,840 | -0.09(-0.56%) |
Jun 10, 2019 | 15.69 | 15.76 | 15.63 | 15.67 | 680,549 | -0.02(-0.14%) |
Jun 07, 2019 | 15.80 | 15.80 | 15.61 | 15.69 | 694,042 | -0.07(-0.42%) |
Jun 06, 2019 | 15.78 | 15.85 | 15.48 | 15.76 | 1,109,284 | +0.02(+0.14%) |
Jun 05, 2019 | 15.89 | 15.91 | 15.69 | 15.74 | 729,498 | -0.07(-0.42%) |
Jun 04, 2019 | 15.69 | 15.85 | 15.63 | 15.80 | 1,611,197 | +0.15(+0.98%) |