Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.29 | 15.32 | 14.88 | 15.12 | 1,800 | +0.32(+2.16%) |
Aug 29, 2019 | 15.10 | 15.14 | 14.80 | 14.80 | 1,120 | +0.28(+1.93%) |
Aug 28, 2019 | 14.64 | 14.78 | 14.52 | 14.52 | 4,283 | +0.06(+0.43%) |
Aug 27, 2019 | 14.71 | 14.84 | 14.46 | 14.46 | 1,759 | +0.27(+1.87%) |
Aug 26, 2019 | 14.19 | 14.19 | 14.19 | 92 | +0.00(+0.00%) | |
Aug 23, 2019 | 14.42 | 14.55 | 14.19 | 14.19 | 800 | -0.79(-5.26%) |
Aug 22, 2019 | 14.98 | 14.98 | 14.98 | 166 | +0.00(+0.00%) | |
Aug 21, 2019 | 15.00 | 15.00 | 14.93 | 14.98 | 841 | +0.42(+2.88%) |
Aug 20, 2019 | 14.55 | 14.56 | 14.51 | 14.56 | 2,220 | -0.50(-3.32%) |
Aug 19, 2019 | 14.66 | 15.06 | 14.66 | 15.06 | 480 | +0.70(+4.85%) |
Aug 16, 2019 | 14.43 | 14.66 | 14.33 | 14.36 | 2,700 | +0.21(+1.49%) |
Aug 15, 2019 | 14.33 | 14.39 | 14.15 | 14.15 | 1,579 | -0.35(-2.40%) |
Aug 14, 2019 | 14.46 | 14.50 | 14.43 | 14.50 | 3,427 | -0.02(-0.14%) |
Aug 13, 2019 | 14.52 | 14.52 | 14.52 | 14.52 | 2,037 | -0.31(-2.09%) |
Aug 12, 2019 | 14.73 | 14.83 | 14.73 | 14.83 | 356 | +0.39(+2.70%) |
Aug 09, 2019 | 14.70 | 14.75 | 14.41 | 14.44 | 2,900 | +0.00(+0.00%) |
Aug 08, 2019 | 14.52 | 14.75 | 14.44 | 14.44 | 2,040 | +0.05(+0.33%) |
Aug 07, 2019 | 14.39 | 14.50 | 14.39 | 14.39 | 767 | +0.03(+0.23%) |
Aug 06, 2019 | 14.21 | 14.38 | 14.18 | 14.36 | 4,071 | +0.34(+2.46%) |
Aug 05, 2019 | 14.00 | 14.02 | 14.00 | 14.02 | 484 | -0.24(-1.72%) |
Aug 02, 2019 | 14.47 | 14.56 | 14.26 | 14.26 | 1,700 | -0.95(-6.25%) |
Aug 01, 2019 | 15.21 | 15.21 | 15.21 | 15.21 | 416 | +0.16(+1.06%) |
Jul 31, 2019 | 14.85 | 15.05 | 14.85 | 15.05 | 677 | +0.40(+2.74%) |
Jul 30, 2019 | 14.84 | 14.84 | 14.65 | 14.65 | 255 | -0.20(-1.33%) |
Jul 29, 2019 | 14.86 | 14.86 | 14.85 | 14.85 | 2,704 | -0.10(-0.70%) |
Jul 26, 2019 | 14.87 | 14.95 | 14.62 | 14.95 | 1,500 | +0.18(+1.22%) |
Jul 25, 2019 | 14.68 | 14.77 | 14.68 | 14.77 | 772 | +0.09(+0.63%) |
Jul 24, 2019 | 14.63 | 14.76 | 14.63 | 14.68 | 747 | -0.01(-0.09%) |
Jul 23, 2019 | 14.54 | 14.79 | 14.54 | 14.69 | 2,053 | +0.06(+0.41%) |
Jul 22, 2019 | 14.53 | 14.63 | 14.45 | 14.63 | 1,833 | -0.42(-2.79%) |
Jul 19, 2019 | 15.03 | 15.13 | 14.87 | 15.05 | 1,300 | +0.22(+1.48%) |
Jul 18, 2019 | 14.58 | 14.83 | 14.58 | 14.83 | 1,012 | +0.28(+1.92%) |
Jul 17, 2019 | 14.28 | 14.55 | 14.28 | 14.55 | 1,924 | +0.47(+3.34%) |
Jul 16, 2019 | 14.27 | 14.35 | 14.08 | 14.08 | 2,016 | -0.36(-2.51%) |
Jul 15, 2019 | 14.45 | 14.45 | 14.34 | 14.44 | 2,799 | +0.09(+0.65%) |
Jul 12, 2019 | 14.27 | 14.35 | 14.27 | 14.35 | 1,200 | +0.00(+0.00%) |
Jul 11, 2019 | 14.31 | 14.35 | 14.31 | 14.35 | 544 | +0.10(+0.70%) |
Jul 10, 2019 | 14.18 | 14.25 | 14.18 | 14.25 | 541 | -0.10(-0.70%) |
Jul 09, 2019 | 14.35 | 14.35 | 14.35 | 235 | +0.00(+0.00%) | |
Jul 08, 2019 | 14.57 | 14.57 | 14.35 | 14.35 | 2,538 | -0.25(-1.71%) |
Jul 05, 2019 | 14.55 | 14.60 | 14.55 | 14.60 | 400 | -0.19(-1.28%) |
Jul 03, 2019 | 14.64 | 14.85 | 14.64 | 14.79 | 1,000 | +0.28(+1.96%) |
Jul 02, 2019 | 14.44 | 14.64 | 14.41 | 14.51 | 2,806 | +0.18(+1.26%) |
Jul 01, 2019 | 14.54 | 14.64 | 14.32 | 14.32 | 1,689 | -0.05(-0.35%) |
Jun 28, 2019 | 14.22 | 14.55 | 14.21 | 14.38 | 2,600 | +0.16(+1.16%) |
Jun 27, 2019 | 13.93 | 14.22 | 13.93 | 14.21 | 4,055 | +0.57(+4.18%) |
Jun 26, 2019 | 14.01 | 14.16 | 13.64 | 13.64 | 3,412 | -0.51(-3.60%) |
Jun 25, 2019 | 13.93 | 14.15 | 13.73 | 14.15 | 1,391 | +0.22(+1.58%) |
Jun 24, 2019 | 13.84 | 13.93 | 13.58 | 13.93 | 975 | +0.18(+1.31%) |
Jun 21, 2019 | 13.71 | 13.75 | 13.49 | 13.75 | 1,400 | +0.29(+2.17%) |
Jun 20, 2019 | 13.80 | 13.80 | 13.46 | 13.46 | 966 | +0.06(+0.43%) |
Jun 19, 2019 | 13.45 | 13.48 | 13.40 | 13.40 | 13,560 | +0.21(+1.59%) |
Jun 18, 2019 | 13.56 | 13.60 | 13.19 | 13.19 | 3,475 | -0.09(-0.68%) |
Jun 17, 2019 | 13.19 | 13.33 | 13.18 | 13.28 | 4,234 | +0.28(+2.15%) |
Jun 14, 2019 | 12.98 | 13.00 | 12.87 | 13.00 | 2,100 | +0.25(+1.96%) |
Jun 13, 2019 | 12.93 | 12.93 | 12.75 | 12.75 | 3,685 | -0.21(-1.62%) |
Jun 12, 2019 | 13.19 | 13.27 | 12.96 | 12.96 | 1,026 | -0.39(-2.92%) |
Jun 11, 2019 | 13.61 | 13.70 | 13.35 | 13.35 | 1,096 | -0.36(-2.63%) |
Jun 10, 2019 | 13.44 | 13.72 | 13.44 | 13.71 | 1,964 | +0.06(+0.44%) |
Jun 07, 2019 | 13.66 | 13.84 | 13.65 | 13.65 | 2,400 | +0.15(+1.11%) |
Jun 06, 2019 | 13.31 | 13.50 | 13.05 | 13.50 | 7,733 | -0.01(-0.07%) |
Jun 05, 2019 | 13.81 | 13.81 | 13.51 | 13.51 | 1,957 | -0.23(-1.67%) |
Jun 04, 2019 | 13.65 | 13.74 | 13.43 | 13.74 | 1,882 | -0.11(-0.79%) |