Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.94 | 14.94 | 14.94 | 0 | +0.34(+2.33%) | |
Aug 29, 2019 | 14.75 | 14.75 | 14.51 | 14.60 | 925 | +0.11(+0.76%) |
Aug 28, 2019 | 14.24 | 14.69 | 13.99 | 14.49 | 2,360 | -0.08(-0.55%) |
Aug 27, 2019 | 14.71 | 14.71 | 14.40 | 14.57 | 1,682 | -0.21(-1.42%) |
Aug 26, 2019 | 14.62 | 14.99 | 14.43 | 14.78 | 1,900 | -0.17(-1.14%) |
Aug 23, 2019 | 15.69 | 15.69 | 14.69 | 14.95 | 3,440 | -0.55(-3.55%) |
Aug 22, 2019 | 15.74 | 15.74 | 15.36 | 15.50 | 1,350 | -0.45(-2.82%) |
Aug 21, 2019 | 16.99 | 16.99 | 15.95 | 15.95 | 1,700 | -0.01(-0.06%) |
Aug 20, 2019 | 15.96 | 16.12 | 15.96 | 15.96 | 2,169 | -0.11(-0.68%) |
Aug 19, 2019 | 16.25 | 16.39 | 16.07 | 16.07 | 1,618 | +0.01(+0.06%) |
Aug 16, 2019 | 14.50 | 16.06 | 14.50 | 16.06 | 1,800 | +0.20(+1.26%) |
Aug 15, 2019 | 16.21 | 16.21 | 15.86 | 15.86 | 1,050 | -0.53(-3.23%) |
Aug 14, 2019 | 16.53 | 16.53 | 16.19 | 16.39 | 5,500 | -0.23(-1.38%) |
Aug 13, 2019 | 16.80 | 16.82 | 16.62 | 16.62 | 2,200 | -0.05(-0.30%) |
Aug 12, 2019 | 16.56 | 16.76 | 16.56 | 16.67 | 3,025 | -0.13(-0.77%) |
Aug 09, 2019 | 16.70 | 17.02 | 16.57 | 16.80 | 3,800 | +0.03(+0.18%) |
Aug 08, 2019 | 16.64 | 16.98 | 16.57 | 16.77 | 1,970 | +0.05(+0.30%) |
Aug 07, 2019 | 16.91 | 16.98 | 16.54 | 16.72 | 4,588 | -0.26(-1.53%) |
Aug 06, 2019 | 17.06 | 17.06 | 16.63 | 16.98 | 2,815 | -0.02(-0.12%) |
Aug 02, 2019 | 17.00 | 17.00 | 17.00 | 0 | +1.06(+6.65%) | |
Aug 01, 2019 | 16.03 | 16.10 | 15.77 | 15.94 | 3,968 | +0.19(+1.21%) |
Jul 31, 2019 | 15.87 | 15.87 | 15.68 | 15.75 | 3,066 | -0.19(-1.19%) |
Jul 30, 2019 | 15.75 | 15.94 | 15.75 | 15.94 | 2,200 | +0.34(+2.18%) |
Jul 29, 2019 | 15.47 | 15.62 | 15.47 | 15.60 | 1,404 | +0.18(+1.17%) |
Jul 26, 2019 | 15.71 | 15.71 | 15.26 | 15.42 | 1,900 | -0.17(-1.09%) |
Jul 25, 2019 | 15.69 | 15.79 | 15.53 | 15.59 | 8,100 | -0.04(-0.26%) |
Jul 24, 2019 | 15.64 | 15.75 | 15.60 | 15.63 | 1,100 | +0.10(+0.64%) |
Jul 23, 2019 | 15.49 | 15.58 | 15.43 | 15.53 | 22,100 | +0.08(+0.52%) |
Jul 22, 2019 | 15.67 | 15.67 | 15.36 | 15.45 | 4,500 | -0.22(-1.40%) |
Jul 19, 2019 | 15.64 | 15.80 | 15.58 | 15.67 | 6,520 | +0.19(+1.23%) |
Jul 18, 2019 | 15.88 | 15.88 | 15.48 | 15.48 | 1,300 | -0.29(-1.84%) |
Jul 17, 2019 | 15.67 | 15.91 | 15.53 | 15.77 | 3,200 | +0.18(+1.15%) |
Jul 16, 2019 | 14.80 | 15.78 | 14.80 | 15.59 | 2,200 | +0.59(+3.93%) |
Jul 15, 2019 | 14.77 | 15.10 | 14.77 | 15.00 | 8,475 | +0.23(+1.56%) |
Jul 12, 2019 | 14.30 | 14.84 | 14.30 | 14.77 | 5,200 | +0.35(+2.43%) |
Jul 11, 2019 | 14.26 | 14.42 | 14.25 | 14.42 | 3,400 | +0.02(+0.14%) |
Jul 10, 2019 | 14.32 | 14.53 | 14.32 | 14.40 | 1,910 | +0.18(+1.27%) |
Jul 09, 2019 | 14.35 | 14.35 | 14.22 | 14.22 | 200 | -0.52(-3.53%) |
Jul 08, 2019 | 14.03 | 14.74 | 13.99 | 14.74 | 6,759 | +0.62(+4.39%) |
Jul 05, 2019 | 14.03 | 14.12 | 13.90 | 14.12 | 5,320 | +0.12(+0.86%) |
Jul 03, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.32(+2.34%) | |
Jul 02, 2019 | 13.21 | 14.06 | 13.21 | 13.68 | 11,363 | -2.60(-15.97%) |
Jun 28, 2019 | 16.28 | 16.28 | 16.28 | 0 | +0.44(+2.78%) | |
Jun 27, 2019 | 15.81 | 16.13 | 15.66 | 15.84 | 1,417 | +0.22(+1.41%) |
Jun 26, 2019 | 15.80 | 15.80 | 15.62 | 15.62 | 200 | -0.43(-2.68%) |
Jun 25, 2019 | 15.80 | 16.05 | 15.73 | 16.05 | 2,100 | +0.16(+1.01%) |
Jun 24, 2019 | 15.37 | 16.11 | 15.00 | 15.89 | 5,200 | +0.07(+0.44%) |
Jun 21, 2019 | 15.72 | 15.82 | 15.64 | 15.82 | 400 | -0.01(-0.06%) |
Jun 20, 2019 | 16.11 | 16.27 | 15.83 | 15.83 | 2,400 | -0.28(-1.74%) |
Jun 19, 2019 | 15.24 | 16.11 | 15.24 | 16.11 | 3,520 | +0.23(+1.45%) |
Jun 18, 2019 | 16.36 | 16.48 | 15.85 | 15.88 | 2,150 | -0.20(-1.24%) |
Jun 17, 2019 | 16.18 | 16.28 | 15.92 | 16.08 | 1,450 | -0.01(-0.06%) |
Jun 14, 2019 | 16.00 | 16.25 | 16.00 | 16.09 | 2,825 | +0.27(+1.71%) |
Jun 13, 2019 | 15.60 | 15.98 | 15.07 | 15.82 | 3,510 | +0.30(+1.93%) |
Jun 12, 2019 | 15.18 | 15.52 | 14.75 | 15.52 | 4,320 | +0.27(+1.77%) |
Jun 11, 2019 | 15.00 | 15.62 | 14.70 | 15.25 | 3,995 | +0.41(+2.76%) |
Jun 10, 2019 | 13.55 | 15.32 | 13.55 | 14.84 | 6,819 | +0.31(+2.13%) |
Jun 07, 2019 | 14.90 | 15.11 | 14.29 | 14.53 | 7,700 | -0.28(-1.89%) |
Jun 06, 2019 | 15.28 | 15.46 | 14.67 | 14.81 | 3,700 | -0.60(-3.89%) |
Jun 05, 2019 | 15.51 | 15.56 | 15.15 | 15.41 | 1,150 | -0.47(-2.96%) |
Jun 04, 2019 | 15.40 | 15.88 | 15.23 | 15.88 | 1,500 | +0.41(+2.65%) |