Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.68 | 15.70 | 15.61 | 15.68 | 38,051 | +0.00(+0.00%) |
Aug 29, 2019 | 15.72 | 15.77 | 15.67 | 15.68 | 35,804 | -0.04(-0.26%) |
Aug 28, 2019 | 15.76 | 15.79 | 15.72 | 15.72 | 24,093 | -0.06(-0.36%) |
Aug 27, 2019 | 15.77 | 15.83 | 15.77 | 15.77 | 15,309 | -0.02(-0.10%) |
Aug 26, 2019 | 15.73 | 15.81 | 15.62 | 15.79 | 15,507 | +0.06(+0.41%) |
Aug 23, 2019 | 15.63 | 15.73 | 15.50 | 15.73 | 24,577 | +0.19(+1.24%) |
Aug 22, 2019 | 15.47 | 15.73 | 15.39 | 15.53 | 21,396 | +0.26(+1.73%) |
Aug 21, 2019 | 15.25 | 15.51 | 15.19 | 15.27 | 46,991 | -0.05(-0.31%) |
Aug 20, 2019 | 15.20 | 15.44 | 15.20 | 15.32 | 23,332 | +0.09(+0.58%) |
Aug 19, 2019 | 15.56 | 15.56 | 15.12 | 15.23 | 152,424 | -0.40(-2.56%) |
Aug 16, 2019 | 15.63 | 15.77 | 15.63 | 15.63 | 22,456 | +0.00(+0.00%) |
Aug 15, 2019 | 15.74 | 15.85 | 15.63 | 15.63 | 18,701 | -0.10(-0.66%) |
Aug 14, 2019 | 15.87 | 15.87 | 15.63 | 15.73 | 19,820 | +0.02(+0.10%) |
Aug 13, 2019 | 15.63 | 15.72 | 15.63 | 15.72 | 17,088 | -0.02(-0.10%) |
Aug 12, 2019 | 15.70 | 15.76 | 15.65 | 15.73 | 24,953 | -0.01(-0.05%) |
Aug 09, 2019 | 15.59 | 15.77 | 15.57 | 15.74 | 45,661 | +0.09(+0.55%) |
Aug 08, 2019 | 15.72 | 15.88 | 15.62 | 15.66 | 78,442 | +0.07(+0.46%) |
Aug 07, 2019 | 15.78 | 15.91 | 15.57 | 15.58 | 24,282 | -0.19(-1.21%) |
Aug 06, 2019 | 15.77 | 15.93 | 15.77 | 15.78 | 48,430 | -0.07(-0.45%) |
Aug 05, 2019 | 15.77 | 15.92 | 15.70 | 15.85 | 48,022 | +0.20(+1.28%) |
Aug 02, 2019 | 15.50 | 15.65 | 15.40 | 15.65 | 91,182 | +0.14(+0.93%) |
Aug 01, 2019 | 15.45 | 15.57 | 15.42 | 15.50 | 28,190 | +0.18(+1.20%) |
Jul 31, 2019 | 15.33 | 15.39 | 15.31 | 15.32 | 25,240 | -0.13(-0.83%) |
Jul 30, 2019 | 15.49 | 15.49 | 15.29 | 15.45 | 40,342 | +0.09(+0.57%) |
Jul 29, 2019 | 15.40 | 15.47 | 15.33 | 15.36 | 12,546 | +0.07(+0.47%) |
Jul 26, 2019 | 15.31 | 15.49 | 15.25 | 15.29 | 21,042 | -0.06(-0.36%) |
Jul 25, 2019 | 15.36 | 15.40 | 15.34 | 15.35 | 14,358 | -0.06(-0.36%) |
Jul 24, 2019 | 15.20 | 15.40 | 15.20 | 15.40 | 25,745 | +0.07(+0.47%) |
Jul 23, 2019 | 15.33 | 15.33 | 15.23 | 15.33 | 17,255 | +0.11(+0.71%) |
Jul 22, 2019 | 15.22 | 15.33 | 15.18 | 15.22 | 17,728 | -0.07(-0.44%) |
Jul 19, 2019 | 15.23 | 15.29 | 15.16 | 15.29 | 18,787 | +0.11(+0.74%) |
Jul 18, 2019 | 15.33 | 15.34 | 15.09 | 15.18 | 16,342 | -0.07(-0.47%) |
Jul 17, 2019 | 15.31 | 15.42 | 15.25 | 15.25 | 23,211 | -0.06(-0.42%) |
Jul 16, 2019 | 15.24 | 15.31 | 15.20 | 15.31 | 16,767 | +0.07(+0.47%) |
Jul 15, 2019 | 15.13 | 15.25 | 15.13 | 15.24 | 15,157 | +0.17(+1.11%) |
Jul 12, 2019 | 15.19 | 15.22 | 15.03 | 15.07 | 36,573 | -0.19(-1.26%) |
Jul 11, 2019 | 15.37 | 15.37 | 15.18 | 15.27 | 32,523 | -0.09(-0.59%) |
Jul 10, 2019 | 15.42 | 15.46 | 15.31 | 15.36 | 15,203 | +0.08(+0.52%) |
Jul 09, 2019 | 15.29 | 15.58 | 15.27 | 15.28 | 38,862 | -0.16(-1.03%) |
Jul 08, 2019 | 15.47 | 15.57 | 15.30 | 15.44 | 35,066 | -0.05(-0.31%) |
Jul 05, 2019 | 15.27 | 15.75 | 15.22 | 15.48 | 36,216 | +0.21(+1.41%) |
Jul 03, 2019 | 15.15 | 15.27 | 15.15 | 15.27 | 14,084 | +0.12(+0.79%) |
Jul 02, 2019 | 15.02 | 15.24 | 14.95 | 15.15 | 30,113 | +0.29(+1.93%) |
Jul 01, 2019 | 14.95 | 15.00 | 14.85 | 14.86 | 23,348 | +0.02(+0.11%) |
Jun 28, 2019 | 14.98 | 15.02 | 14.85 | 14.85 | 17,102 | -0.02(-0.16%) |
Jun 27, 2019 | 14.86 | 14.96 | 14.82 | 14.87 | 23,737 | -0.15(-1.01%) |
Jun 26, 2019 | 14.82 | 15.02 | 14.79 | 15.02 | 84,299 | +0.21(+1.40%) |
Jun 25, 2019 | 14.89 | 14.92 | 14.81 | 14.81 | 46,678 | -0.07(-0.48%) |
Jun 24, 2019 | 14.97 | 14.97 | 14.88 | 14.89 | 15,639 | -0.06(-0.43%) |
Jun 21, 2019 | 15.08 | 15.08 | 14.91 | 14.95 | 12,826 | -0.05(-0.32%) |
Jun 20, 2019 | 14.85 | 15.03 | 14.85 | 15.00 | 7,697 | +0.17(+1.18%) |
Jun 19, 2019 | 14.85 | 14.90 | 14.79 | 14.82 | 44,899 | -0.02(-0.11%) |
Jun 18, 2019 | 14.87 | 14.98 | 14.83 | 14.84 | 61,459 | -0.02(-0.11%) |
Jun 17, 2019 | 15.14 | 15.15 | 14.81 | 14.85 | 80,042 | -0.33(-2.20%) |
Jun 14, 2019 | 15.40 | 15.40 | 15.19 | 15.19 | 9,431 | -0.21(-1.39%) |
Jun 13, 2019 | 15.32 | 15.40 | 15.01 | 15.40 | 33,500 | +0.10(+0.62%) |
Jun 12, 2019 | 15.46 | 15.46 | 15.27 | 15.31 | 24,792 | +0.17(+1.14%) |
Jun 11, 2019 | 15.10 | 15.76 | 15.10 | 15.14 | 43,798 | +0.02(+0.16%) |
Jun 10, 2019 | 15.10 | 15.21 | 14.91 | 15.11 | 47,505 | +0.15(+1.01%) |
Jun 07, 2019 | 14.95 | 15.84 | 14.90 | 14.96 | 60,857 | -0.05(-0.32%) |
Jun 06, 2019 | 14.83 | 15.05 | 14.81 | 15.01 | 37,839 | +0.12(+0.80%) |
Jun 05, 2019 | 14.81 | 14.95 | 14.81 | 14.89 | 26,936 | +0.06(+0.37%) |
Jun 04, 2019 | 14.79 | 14.87 | 14.79 | 14.83 | 32,445 | +0.03(+0.21%) |