Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.36 | 14.39 | 14.24 | 14.28 | 521,691 | -0.01(-0.06%) |
Aug 29, 2019 | 14.17 | 14.40 | 14.17 | 14.29 | 715,611 | +0.21(+1.50%) |
Aug 28, 2019 | 13.78 | 14.15 | 13.78 | 14.08 | 847,967 | +0.22(+1.58%) |
Aug 27, 2019 | 14.09 | 14.16 | 13.78 | 13.86 | 754,213 | -0.21(-1.50%) |
Aug 26, 2019 | 13.94 | 14.07 | 13.81 | 14.07 | 612,772 | +0.22(+1.58%) |
Aug 23, 2019 | 14.23 | 14.40 | 13.80 | 13.85 | 1,161,601 | -0.47(-3.30%) |
Aug 22, 2019 | 14.41 | 14.46 | 14.22 | 14.32 | 530,653 | -0.01(-0.06%) |
Aug 21, 2019 | 14.37 | 14.39 | 14.26 | 14.33 | 474,382 | +0.03(+0.18%) |
Aug 20, 2019 | 14.37 | 14.44 | 14.22 | 14.30 | 969,437 | -0.13(-0.88%) |
Aug 19, 2019 | 14.52 | 14.55 | 14.37 | 14.43 | 822,414 | +0.11(+0.77%) |
Aug 16, 2019 | 14.06 | 14.34 | 14.00 | 14.32 | 1,105,044 | +0.35(+2.47%) |
Aug 15, 2019 | 14.04 | 14.16 | 13.97 | 13.98 | 845,479 | -0.07(-0.48%) |
Aug 14, 2019 | 13.94 | 14.13 | 13.90 | 14.04 | 1,105,448 | -0.23(-1.60%) |
Aug 13, 2019 | 14.02 | 14.46 | 14.02 | 14.27 | 806,208 | +0.24(+1.68%) |
Aug 12, 2019 | 14.10 | 14.19 | 13.98 | 14.03 | 569,091 | -0.22(-1.54%) |
Aug 09, 2019 | 14.29 | 14.33 | 14.13 | 14.25 | 700,731 | -0.07(-0.47%) |
Aug 08, 2019 | 14.17 | 14.41 | 14.17 | 14.32 | 929,792 | +0.24(+1.68%) |
Aug 07, 2019 | 13.95 | 14.18 | 13.79 | 14.08 | 691,368 | -0.13(-0.95%) |
Aug 06, 2019 | 14.14 | 14.26 | 13.82 | 14.22 | 926,589 | +0.16(+1.14%) |
Aug 05, 2019 | 14.17 | 14.26 | 13.78 | 14.06 | 1,341,660 | -0.39(-2.68%) |
Aug 02, 2019 | 14.51 | 14.57 | 14.27 | 14.45 | 1,031,177 | -0.11(-0.75%) |
Aug 01, 2019 | 14.81 | 15.00 | 14.47 | 14.56 | 1,587,877 | -0.30(-1.99%) |
Jul 31, 2019 | 14.84 | 15.05 | 14.77 | 14.85 | 1,778,950 | -0.03(-0.17%) |
Jul 30, 2019 | 14.66 | 14.89 | 14.63 | 14.88 | 890,876 | +0.12(+0.80%) |
Jul 29, 2019 | 14.92 | 14.95 | 14.30 | 14.76 | 699,514 | -0.16(-1.07%) |
Jul 26, 2019 | 14.88 | 14.95 | 14.82 | 14.92 | 770,804 | +0.08(+0.57%) |
Jul 25, 2019 | 14.89 | 14.96 | 14.75 | 14.84 | 929,537 | -0.05(-0.34%) |
Jul 24, 2019 | 14.55 | 14.92 | 14.45 | 14.89 | 1,203,233 | +0.28(+1.91%) |
Jul 23, 2019 | 14.54 | 14.64 | 14.12 | 14.61 | 1,033,329 | +0.15(+1.05%) |
Jul 22, 2019 | 14.34 | 14.50 | 14.18 | 14.46 | 1,486,990 | +0.30(+2.15%) |
Jul 19, 2019 | 14.04 | 14.23 | 14.03 | 14.15 | 860,322 | +0.04(+0.30%) |
Jul 18, 2019 | 13.92 | 14.18 | 13.88 | 14.11 | 549,896 | +0.20(+1.46%) |
Jul 17, 2019 | 13.92 | 14.03 | 13.84 | 13.91 | 595,459 | -0.11(-0.78%) |
Jul 16, 2019 | 13.92 | 14.07 | 13.81 | 14.02 | 579,905 | +0.10(+0.73%) |
Jul 15, 2019 | 14.27 | 14.27 | 13.87 | 13.92 | 660,513 | -0.36(-2.54%) |
Jul 12, 2019 | 14.15 | 14.33 | 14.08 | 14.28 | 533,788 | +0.16(+1.13%) |
Jul 11, 2019 | 14.07 | 14.14 | 13.88 | 14.12 | 626,190 | +0.07(+0.48%) |
Jul 10, 2019 | 14.16 | 14.18 | 14.01 | 14.05 | 609,420 | -0.09(-0.66%) |
Jul 09, 2019 | 13.97 | 14.16 | 13.97 | 14.14 | 594,561 | +0.08(+0.60%) |
Jul 08, 2019 | 14.13 | 14.19 | 14.00 | 14.06 | 707,026 | -0.19(-1.36%) |
Jul 05, 2019 | 14.24 | 14.35 | 14.18 | 14.25 | 486,836 | +0.08(+0.54%) |
Jul 03, 2019 | 14.10 | 14.25 | 14.08 | 14.18 | 603,980 | +0.14(+1.02%) |
Jul 02, 2019 | 14.13 | 14.16 | 13.84 | 14.03 | 811,139 | -0.13(-0.95%) |
Jul 01, 2019 | 14.13 | 14.25 | 14.04 | 14.17 | 953,307 | +0.18(+1.27%) |
Jun 28, 2019 | 14.03 | 14.28 | 13.94 | 13.99 | 4,829,473 | +0.07(+0.48%) |
Jun 27, 2019 | 13.81 | 13.97 | 13.76 | 13.92 | 1,234,369 | +0.15(+1.10%) |
Jun 26, 2019 | 13.76 | 13.94 | 13.71 | 13.77 | 590,973 | +0.08(+0.55%) |
Jun 25, 2019 | 13.71 | 13.76 | 13.51 | 13.70 | 794,497 | +0.03(+0.19%) |
Jun 24, 2019 | 13.89 | 13.99 | 13.66 | 13.67 | 656,206 | -0.23(-1.64%) |
Jun 21, 2019 | 13.83 | 14.02 | 13.83 | 13.90 | 1,350,953 | -0.03(-0.18%) |
Jun 20, 2019 | 13.98 | 13.98 | 13.76 | 13.92 | 608,419 | +0.03(+0.24%) |
Jun 19, 2019 | 14.27 | 14.27 | 13.87 | 13.89 | 963,169 | -0.14(-1.02%) |
Jun 18, 2019 | 13.76 | 14.07 | 13.76 | 14.03 | 571,397 | +0.28(+2.02%) |
Jun 17, 2019 | 13.95 | 14.01 | 13.73 | 13.76 | 655,041 | -0.17(-1.21%) |
Jun 14, 2019 | 13.93 | 13.99 | 13.78 | 13.92 | 482,093 | +0.03(+0.18%) |
Jun 13, 2019 | 13.91 | 14.07 | 13.85 | 13.90 | 508,144 | +0.00(+0.00%) |
Jun 12, 2019 | 13.98 | 14.04 | 13.83 | 13.90 | 493,031 | -0.09(-0.66%) |
Jun 11, 2019 | 13.95 | 14.07 | 13.89 | 13.99 | 816,733 | +0.11(+0.79%) |
Jun 10, 2019 | 13.87 | 14.08 | 13.80 | 13.88 | 611,509 | +0.13(+0.92%) |
Jun 07, 2019 | 13.77 | 13.85 | 13.68 | 13.76 | 591,768 | -0.04(-0.31%) |
Jun 06, 2019 | 13.88 | 13.94 | 13.65 | 13.80 | 588,263 | -0.08(-0.55%) |
Jun 05, 2019 | 13.94 | 13.94 | 13.71 | 13.87 | 768,072 | -0.10(-0.72%) |
Jun 04, 2019 | 13.81 | 13.99 | 13.77 | 13.98 | 816,874 | +0.35(+2.60%) |