Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.82 | 16.19 | 15.58 | 15.72 | 554,566 | -0.49(-3.05%) |
Aug 29, 2019 | 16.45 | 16.50 | 15.93 | 16.21 | 606,622 | +0.09(+0.59%) |
Aug 28, 2019 | 16.11 | 16.90 | 16.09 | 16.12 | 950,427 | -0.03(-0.18%) |
Aug 27, 2019 | 15.96 | 16.73 | 15.76 | 16.15 | 1,240,423 | +0.34(+2.16%) |
Aug 26, 2019 | 14.21 | 15.96 | 14.05 | 15.80 | 1,723,266 | +1.40(+9.70%) |
Aug 23, 2019 | 15.99 | 16.03 | 13.42 | 14.41 | 2,414,309 | -1.75(-10.82%) |
Aug 22, 2019 | 15.68 | 16.47 | 15.49 | 16.16 | 2,231,019 | +0.80(+5.20%) |
Aug 21, 2019 | 14.96 | 15.62 | 14.76 | 15.36 | 1,340,054 | +0.63(+4.26%) |
Aug 20, 2019 | 14.55 | 14.92 | 14.28 | 14.73 | 1,166,640 | +0.10(+0.65%) |
Aug 19, 2019 | 14.57 | 14.82 | 14.35 | 14.63 | 862,456 | +0.24(+1.65%) |
Aug 16, 2019 | 14.16 | 14.42 | 13.79 | 14.40 | 1,043,889 | +0.31(+2.23%) |
Aug 15, 2019 | 15.30 | 15.34 | 13.91 | 14.08 | 894,582 | -1.20(-7.84%) |
Aug 14, 2019 | 15.24 | 15.46 | 14.51 | 15.28 | 482,497 | -0.29(-1.83%) |
Aug 13, 2019 | 15.45 | 16.62 | 15.25 | 15.57 | 543,995 | +0.00(+0.00%) |
Aug 12, 2019 | 15.24 | 15.73 | 15.20 | 15.57 | 519,268 | +0.24(+1.55%) |
Aug 09, 2019 | 15.77 | 15.83 | 14.97 | 15.33 | 745,244 | -0.52(-3.30%) |
Aug 08, 2019 | 15.50 | 15.86 | 15.30 | 15.85 | 848,788 | +0.42(+2.71%) |
Aug 07, 2019 | 16.09 | 16.28 | 15.41 | 15.43 | 727,624 | -0.83(-5.09%) |
Aug 06, 2019 | 16.47 | 16.54 | 16.00 | 16.26 | 1,008,509 | -0.14(-0.87%) |
Aug 05, 2019 | 16.25 | 16.40 | 15.55 | 16.40 | 727,191 | -0.05(-0.29%) |
Aug 02, 2019 | 16.63 | 16.73 | 16.16 | 16.45 | 518,156 | -0.18(-1.09%) |
Aug 01, 2019 | 17.45 | 17.91 | 16.35 | 16.63 | 1,108,090 | -0.86(-4.89%) |
Jul 31, 2019 | 17.46 | 17.88 | 17.34 | 17.49 | 660,347 | +0.09(+0.49%) |
Jul 30, 2019 | 17.19 | 17.43 | 16.83 | 17.40 | 544,100 | +0.13(+0.77%) |
Jul 29, 2019 | 17.30 | 17.46 | 16.73 | 17.27 | 520,091 | -0.13(-0.76%) |
Jul 26, 2019 | 17.54 | 18.04 | 17.06 | 17.40 | 616,757 | -0.10(-0.54%) |
Jul 25, 2019 | 18.18 | 18.36 | 17.39 | 17.49 | 584,507 | -0.70(-3.86%) |
Jul 24, 2019 | 17.79 | 18.64 | 17.69 | 18.20 | 784,679 | +0.33(+1.86%) |
Jul 23, 2019 | 17.35 | 17.92 | 17.15 | 17.87 | 594,151 | +0.53(+3.07%) |
Jul 22, 2019 | 18.90 | 19.12 | 17.04 | 17.33 | 1,091,823 | -1.52(-8.06%) |
Jul 19, 2019 | 19.10 | 19.28 | 18.84 | 18.85 | 556,565 | -0.18(-0.95%) |
Jul 18, 2019 | 18.89 | 19.25 | 18.69 | 19.03 | 450,834 | +0.07(+0.35%) |
Jul 17, 2019 | 18.96 | 19.17 | 18.64 | 18.97 | 604,269 | -0.04(-0.20%) |
Jul 16, 2019 | 18.78 | 19.15 | 18.72 | 19.01 | 597,482 | +0.23(+1.21%) |
Jul 15, 2019 | 19.35 | 19.54 | 18.49 | 18.78 | 649,299 | -0.48(-2.47%) |
Jul 12, 2019 | 18.80 | 19.52 | 18.80 | 19.25 | 506,265 | +0.46(+2.43%) |
Jul 11, 2019 | 18.34 | 19.07 | 18.07 | 18.80 | 713,038 | +0.51(+2.81%) |
Jul 10, 2019 | 18.69 | 18.82 | 17.88 | 18.28 | 771,444 | -0.31(-1.66%) |
Jul 09, 2019 | 18.36 | 19.16 | 18.36 | 18.59 | 1,106,724 | +0.24(+1.32%) |
Jul 08, 2019 | 17.82 | 18.75 | 17.61 | 18.35 | 1,042,973 | +0.53(+2.99%) |
Jul 05, 2019 | 17.05 | 18.01 | 16.71 | 17.82 | 689,577 | +0.81(+4.75%) |
Jul 03, 2019 | 17.91 | 18.07 | 16.81 | 17.01 | 486,481 | -0.93(-5.19%) |
Jul 02, 2019 | 17.61 | 17.99 | 17.56 | 17.94 | 824,470 | +0.35(+2.00%) |
Jul 01, 2019 | 17.77 | 18.25 | 17.21 | 17.59 | 977,584 | +0.29(+1.70%) |
Jun 28, 2019 | 17.11 | 17.39 | 16.79 | 17.30 | 1,512,271 | +0.23(+1.34%) |
Jun 27, 2019 | 17.88 | 17.95 | 16.85 | 17.07 | 1,130,949 | -0.88(-4.92%) |
Jun 26, 2019 | 18.26 | 18.45 | 17.63 | 17.95 | 648,022 | -0.28(-1.51%) |
Jun 25, 2019 | 18.48 | 18.73 | 18.00 | 18.23 | 745,974 | -0.19(-1.03%) |
Jun 24, 2019 | 18.15 | 18.56 | 17.75 | 18.42 | 945,544 | +0.10(+0.57%) |
Jun 21, 2019 | 18.26 | 18.48 | 17.90 | 18.31 | 1,351,794 | -0.06(-0.31%) |
Jun 20, 2019 | 18.60 | 18.63 | 17.97 | 18.37 | 454,955 | -0.19(-1.02%) |
Jun 19, 2019 | 18.70 | 19.00 | 18.45 | 18.56 | 551,187 | -0.08(-0.41%) |
Jun 18, 2019 | 19.05 | 19.15 | 18.23 | 18.64 | 1,018,171 | -0.27(-1.41%) |
Jun 17, 2019 | 20.84 | 21.10 | 18.37 | 18.90 | 1,335,380 | -2.02(-9.67%) |
Jun 14, 2019 | 20.50 | 21.27 | 20.32 | 20.93 | 911,193 | +0.44(+2.13%) |
Jun 13, 2019 | 19.48 | 20.60 | 19.48 | 20.49 | 390,964 | +0.63(+3.16%) |
Jun 12, 2019 | 20.00 | 20.14 | 19.44 | 19.86 | 568,988 | -0.16(-0.81%) |
Jun 11, 2019 | 20.00 | 20.34 | 19.96 | 20.02 | 500,937 | +0.22(+1.10%) |
Jun 10, 2019 | 20.58 | 20.86 | 19.77 | 19.80 | 954,317 | -0.63(-3.07%) |
Jun 07, 2019 | 20.64 | 20.71 | 20.33 | 20.43 | 518,261 | -0.06(-0.28%) |
Jun 06, 2019 | 21.63 | 21.63 | 19.86 | 20.49 | 897,795 | -1.19(-5.48%) |
Jun 05, 2019 | 20.85 | 21.84 | 20.55 | 21.68 | 811,040 | +1.04(+5.02%) |
Jun 04, 2019 | 20.92 | 21.19 | 20.41 | 20.64 | 729,496 | -0.28(-1.32%) |