Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.12 | 14.36 | 13.78 | 14.03 | 568,300 | +0.00(+0.00%) |
Aug 29, 2019 | 13.69 | 14.19 | 13.69 | 14.03 | 499,077 | +0.36(+2.63%) |
Aug 28, 2019 | 13.39 | 13.84 | 13.38 | 13.67 | 843,831 | +0.25(+1.86%) |
Aug 27, 2019 | 13.86 | 14.06 | 13.34 | 13.42 | 836,058 | -0.41(-2.96%) |
Aug 26, 2019 | 13.03 | 14.14 | 12.86 | 13.83 | 1,212,305 | +0.99(+7.71%) |
Aug 23, 2019 | 12.96 | 13.50 | 12.79 | 12.84 | 568,500 | +0.09(+0.71%) |
Aug 22, 2019 | 13.24 | 13.25 | 12.68 | 12.75 | 642,713 | -0.43(-3.26%) |
Aug 21, 2019 | 13.19 | 13.25 | 13.02 | 13.18 | 422,777 | +0.17(+1.31%) |
Aug 20, 2019 | 13.30 | 13.30 | 12.89 | 13.01 | 293,459 | -0.16(-1.21%) |
Aug 19, 2019 | 13.60 | 13.64 | 13.11 | 13.17 | 231,130 | -0.22(-1.64%) |
Aug 16, 2019 | 13.47 | 13.65 | 13.30 | 13.39 | 438,000 | +0.08(+0.60%) |
Aug 15, 2019 | 13.01 | 13.37 | 12.81 | 13.31 | 550,718 | +0.28(+2.15%) |
Aug 14, 2019 | 13.51 | 13.95 | 12.95 | 13.03 | 559,960 | -0.76(-5.51%) |
Aug 13, 2019 | 13.60 | 14.25 | 13.60 | 13.79 | 456,432 | +0.05(+0.36%) |
Aug 12, 2019 | 14.17 | 14.17 | 13.54 | 13.74 | 528,527 | -0.43(-3.03%) |
Aug 09, 2019 | 14.13 | 14.64 | 14.12 | 14.17 | 434,700 | +0.01(+0.07%) |
Aug 08, 2019 | 14.35 | 14.75 | 14.07 | 14.16 | 719,334 | -0.10(-0.70%) |
Aug 07, 2019 | 15.91 | 16.44 | 14.22 | 14.26 | 1,567,799 | -2.73(-16.07%) |
Aug 06, 2019 | 16.84 | 17.08 | 16.56 | 16.99 | 477,402 | +0.34(+2.04%) |
Aug 05, 2019 | 17.25 | 17.25 | 16.07 | 16.65 | 590,188 | -0.91(-5.18%) |
Aug 02, 2019 | 18.04 | 18.07 | 17.42 | 17.56 | 384,200 | -0.60(-3.30%) |
Aug 01, 2019 | 18.42 | 18.63 | 18.06 | 18.16 | 287,714 | -0.21(-1.14%) |
Jul 31, 2019 | 18.68 | 18.87 | 18.36 | 18.37 | 264,930 | -0.42(-2.24%) |
Jul 30, 2019 | 18.33 | 18.84 | 18.33 | 18.79 | 186,389 | +0.32(+1.73%) |
Jul 29, 2019 | 18.59 | 18.77 | 18.34 | 18.47 | 145,426 | -0.10(-0.54%) |
Jul 26, 2019 | 18.51 | 18.66 | 18.39 | 18.57 | 170,700 | +0.18(+0.98%) |
Jul 25, 2019 | 18.66 | 18.78 | 18.35 | 18.39 | 460,236 | -0.26(-1.39%) |
Jul 24, 2019 | 18.44 | 18.70 | 18.10 | 18.65 | 203,571 | +0.15(+0.81%) |
Jul 23, 2019 | 18.50 | 18.59 | 18.27 | 18.50 | 230,254 | +0.07(+0.38%) |
Jul 22, 2019 | 18.51 | 18.73 | 18.38 | 18.43 | 178,283 | -0.10(-0.54%) |
Jul 19, 2019 | 18.85 | 18.93 | 18.50 | 18.53 | 210,000 | -0.31(-1.65%) |
Jul 18, 2019 | 18.72 | 18.92 | 18.56 | 18.84 | 344,567 | +0.10(+0.53%) |
Jul 17, 2019 | 18.90 | 18.93 | 18.65 | 18.74 | 265,896 | -0.16(-0.85%) |
Jul 16, 2019 | 18.77 | 19.00 | 18.61 | 18.90 | 325,475 | +0.17(+0.91%) |
Jul 15, 2019 | 18.95 | 18.99 | 18.68 | 18.73 | 228,490 | -0.28(-1.47%) |
Jul 12, 2019 | 18.70 | 19.07 | 18.63 | 19.01 | 403,600 | +0.27(+1.44%) |
Jul 11, 2019 | 18.77 | 18.84 | 18.36 | 18.74 | 365,504 | -0.08(-0.43%) |
Jul 10, 2019 | 19.00 | 19.00 | 18.57 | 18.82 | 298,164 | -0.08(-0.42%) |
Jul 09, 2019 | 18.51 | 18.96 | 18.45 | 18.90 | 369,566 | +0.31(+1.67%) |
Jul 08, 2019 | 18.59 | 18.67 | 18.27 | 18.59 | 909,239 | +0.00(+0.00%) |
Jul 05, 2019 | 18.75 | 18.86 | 18.50 | 18.59 | 457,600 | -0.27(-1.43%) |
Jul 03, 2019 | 19.00 | 19.00 | 18.69 | 18.86 | 225,100 | +0.00(+0.00%) |
Jul 02, 2019 | 18.93 | 18.97 | 18.56 | 18.86 | 369,730 | -0.14(-0.74%) |
Jul 01, 2019 | 18.71 | 19.00 | 18.45 | 19.00 | 558,707 | +0.57(+3.09%) |
Jun 28, 2019 | 18.63 | 18.83 | 18.40 | 18.43 | 905,000 | -0.12(-0.65%) |
Jun 27, 2019 | 18.37 | 18.62 | 18.30 | 18.55 | 371,397 | +0.25(+1.37%) |
Jun 26, 2019 | 18.43 | 18.50 | 18.17 | 18.30 | 252,677 | -0.13(-0.71%) |
Jun 25, 2019 | 18.83 | 18.83 | 18.42 | 18.43 | 496,190 | -0.31(-1.65%) |
Jun 24, 2019 | 19.28 | 19.28 | 18.58 | 18.74 | 419,966 | -0.52(-2.70%) |
Jun 21, 2019 | 19.04 | 19.32 | 18.65 | 19.26 | 349,100 | +0.07(+0.36%) |
Jun 20, 2019 | 19.02 | 19.23 | 18.58 | 19.19 | 588,277 | +0.46(+2.46%) |
Jun 19, 2019 | 18.32 | 18.76 | 18.21 | 18.73 | 282,776 | +0.44(+2.41%) |
Jun 18, 2019 | 17.90 | 18.49 | 17.79 | 18.29 | 272,337 | +0.50(+2.81%) |
Jun 17, 2019 | 17.46 | 17.94 | 17.42 | 17.79 | 260,900 | +0.34(+1.95%) |
Jun 14, 2019 | 17.59 | 17.72 | 17.32 | 17.45 | 211,700 | -0.10(-0.57%) |
Jun 13, 2019 | 17.72 | 17.91 | 17.31 | 17.55 | 379,361 | -0.07(-0.40%) |
Jun 12, 2019 | 17.16 | 17.64 | 17.03 | 17.62 | 215,801 | +0.44(+2.56%) |
Jun 11, 2019 | 17.60 | 17.60 | 16.95 | 17.18 | 343,038 | -0.27(-1.55%) |
Jun 10, 2019 | 17.12 | 17.74 | 17.07 | 17.45 | 325,373 | +0.43(+2.53%) |
Jun 07, 2019 | 17.01 | 17.30 | 16.91 | 17.02 | 512,400 | +0.02(+0.12%) |
Jun 06, 2019 | 17.97 | 18.05 | 16.19 | 17.00 | 945,276 | -0.99(-5.50%) |
Jun 05, 2019 | 18.31 | 18.37 | 17.93 | 17.99 | 437,399 | -0.17(-0.94%) |
Jun 04, 2019 | 18.20 | 18.32 | 17.67 | 18.16 | 426,701 | +0.23(+1.28%) |