Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.07 | 16.31 | 15.99 | 16.28 | 3,125,500 | +0.29(+1.81%) |
Aug 29, 2019 | 15.89 | 16.08 | 15.79 | 15.99 | 3,408,424 | +0.38(+2.43%) |
Aug 28, 2019 | 15.48 | 15.66 | 15.31 | 15.61 | 2,028,319 | +0.09(+0.58%) |
Aug 27, 2019 | 15.81 | 15.93 | 15.43 | 15.52 | 3,487,635 | -0.24(-1.52%) |
Aug 26, 2019 | 15.94 | 16.12 | 15.47 | 15.76 | 4,569,244 | +0.13(+0.83%) |
Aug 23, 2019 | 15.80 | 16.43 | 15.53 | 15.63 | 6,490,200 | -0.41(-2.56%) |
Aug 22, 2019 | 15.55 | 16.14 | 15.25 | 16.04 | 14,250,661 | +2.17(+15.65%) |
Aug 21, 2019 | 13.83 | 14.03 | 13.65 | 13.87 | 4,563,393 | +0.20(+1.46%) |
Aug 20, 2019 | 13.88 | 13.98 | 13.59 | 13.67 | 2,992,692 | -0.17(-1.23%) |
Aug 19, 2019 | 13.59 | 13.92 | 13.57 | 13.84 | 4,197,336 | +0.49(+3.67%) |
Aug 16, 2019 | 13.11 | 13.48 | 13.02 | 13.35 | 2,378,900 | +0.34(+2.61%) |
Aug 15, 2019 | 13.40 | 13.49 | 12.86 | 13.01 | 4,325,273 | -0.21(-1.59%) |
Aug 14, 2019 | 13.17 | 13.28 | 12.95 | 13.22 | 3,383,952 | -0.20(-1.49%) |
Aug 13, 2019 | 13.03 | 13.92 | 12.92 | 13.42 | 4,371,216 | +0.15(+1.13%) |
Aug 12, 2019 | 13.51 | 13.51 | 13.18 | 13.27 | 2,439,170 | -0.31(-2.28%) |
Aug 09, 2019 | 13.32 | 13.75 | 13.24 | 13.58 | 4,112,500 | +0.16(+1.19%) |
Aug 08, 2019 | 13.37 | 13.44 | 13.17 | 13.42 | 3,651,959 | +0.33(+2.52%) |
Aug 07, 2019 | 12.84 | 13.19 | 12.69 | 13.09 | 3,864,153 | +0.03(+0.23%) |
Aug 06, 2019 | 13.23 | 13.45 | 12.90 | 13.06 | 2,943,838 | +0.05(+0.38%) |
Aug 05, 2019 | 13.23 | 13.36 | 12.68 | 13.01 | 5,264,596 | -0.60(-4.41%) |
Aug 02, 2019 | 14.00 | 14.18 | 13.52 | 13.61 | 12,632,200 | -1.39(-9.27%) |
Aug 01, 2019 | 15.21 | 15.57 | 14.93 | 15.00 | 7,745,994 | -0.14(-0.92%) |
Jul 31, 2019 | 15.45 | 15.50 | 14.98 | 15.14 | 7,891,196 | -0.28(-1.82%) |
Jul 30, 2019 | 15.49 | 15.62 | 15.29 | 15.42 | 8,495,295 | -0.21(-1.34%) |
Jul 29, 2019 | 15.92 | 15.93 | 15.43 | 15.63 | 2,219,566 | -0.27(-1.70%) |
Jul 26, 2019 | 15.89 | 16.25 | 15.72 | 15.90 | 3,824,800 | +0.02(+0.13%) |
Jul 25, 2019 | 15.97 | 16.02 | 15.72 | 15.88 | 1,522,135 | -0.08(-0.50%) |
Jul 24, 2019 | 15.61 | 16.03 | 15.57 | 15.96 | 3,008,162 | +0.36(+2.31%) |
Jul 23, 2019 | 15.56 | 15.61 | 15.13 | 15.60 | 5,704,774 | +0.16(+1.04%) |
Jul 22, 2019 | 15.86 | 16.02 | 15.36 | 15.44 | 3,722,572 | -0.36(-2.28%) |
Jul 19, 2019 | 15.70 | 16.07 | 15.59 | 15.80 | 2,898,900 | +0.18(+1.15%) |
Jul 18, 2019 | 15.90 | 15.95 | 15.31 | 15.62 | 3,297,698 | -0.35(-2.19%) |
Jul 17, 2019 | 15.90 | 16.07 | 15.77 | 15.97 | 1,844,683 | +0.18(+1.14%) |
Jul 16, 2019 | 16.12 | 16.12 | 15.61 | 15.79 | 4,383,486 | -0.32(-1.99%) |
Jul 15, 2019 | 16.00 | 16.18 | 15.89 | 16.11 | 3,210,518 | +0.18(+1.13%) |
Jul 12, 2019 | 15.82 | 16.08 | 15.67 | 15.93 | 2,623,700 | +0.17(+1.08%) |
Jul 11, 2019 | 15.64 | 15.92 | 15.58 | 15.76 | 2,461,958 | +0.09(+0.57%) |
Jul 10, 2019 | 15.40 | 15.79 | 15.33 | 15.67 | 2,637,138 | +0.36(+2.35%) |
Jul 09, 2019 | 15.01 | 15.33 | 15.01 | 15.31 | 1,697,571 | +0.19(+1.26%) |
Jul 08, 2019 | 15.21 | 15.25 | 15.01 | 15.12 | 1,706,940 | -0.22(-1.43%) |
Jul 05, 2019 | 15.44 | 15.49 | 15.09 | 15.34 | 1,963,500 | -0.25(-1.60%) |
Jul 03, 2019 | 15.44 | 15.65 | 15.26 | 15.59 | 3,946,200 | +0.14(+0.91%) |
Jul 02, 2019 | 15.61 | 15.63 | 15.26 | 15.45 | 2,033,837 | -0.16(-1.02%) |
Jul 01, 2019 | 15.57 | 15.95 | 15.52 | 15.61 | 3,093,921 | +0.34(+2.23%) |
Jun 28, 2019 | 15.43 | 15.62 | 15.13 | 15.27 | 6,323,500 | -0.08(-0.52%) |
Jun 27, 2019 | 15.51 | 15.66 | 15.19 | 15.35 | 4,190,888 | -0.16(-1.03%) |
Jun 26, 2019 | 15.97 | 16.08 | 15.49 | 15.51 | 2,305,779 | -0.22(-1.40%) |
Jun 25, 2019 | 15.72 | 16.03 | 15.61 | 15.73 | 3,437,314 | +0.02(+0.13%) |
Jun 24, 2019 | 16.22 | 16.25 | 15.65 | 15.71 | 1,839,975 | -0.43(-2.66%) |
Jun 21, 2019 | 16.60 | 16.60 | 15.99 | 16.14 | 5,998,300 | -0.46(-2.77%) |
Jun 20, 2019 | 16.39 | 16.77 | 16.32 | 16.60 | 4,170,981 | +0.40(+2.47%) |
Jun 19, 2019 | 16.15 | 16.37 | 16.07 | 16.20 | 1,995,602 | +0.06(+0.37%) |
Jun 18, 2019 | 15.80 | 16.33 | 15.80 | 16.14 | 5,430,832 | +0.54(+3.46%) |
Jun 17, 2019 | 15.56 | 15.94 | 15.45 | 15.60 | 4,853,400 | +0.14(+0.91%) |
Jun 14, 2019 | 15.50 | 15.52 | 15.21 | 15.46 | 2,021,000 | -0.17(-1.09%) |
Jun 13, 2019 | 15.62 | 15.74 | 15.44 | 15.63 | 1,864,705 | +0.01(+0.06%) |
Jun 12, 2019 | 15.62 | 15.79 | 15.44 | 15.62 | 2,927,475 | -0.06(-0.38%) |
Jun 11, 2019 | 15.78 | 15.84 | 15.55 | 15.68 | 2,568,253 | +0.07(+0.45%) |
Jun 10, 2019 | 15.60 | 15.90 | 15.53 | 15.61 | 2,433,914 | +0.11(+0.71%) |
Jun 07, 2019 | 15.60 | 15.71 | 15.32 | 15.50 | 2,347,500 | -0.02(-0.13%) |
Jun 06, 2019 | 16.10 | 16.15 | 15.25 | 15.52 | 4,715,219 | -0.63(-3.90%) |
Jun 05, 2019 | 16.35 | 16.54 | 16.07 | 16.15 | 4,279,775 | +0.03(+0.19%) |
Jun 04, 2019 | 15.91 | 16.16 | 15.72 | 16.12 | 4,938,655 | +0.42(+2.68%) |