Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.61 | 16.00 | 15.54 | 15.78 | 326,200 | +0.19(+1.22%) |
Aug 29, 2019 | 16.07 | 16.14 | 15.31 | 15.59 | 536,880 | -0.31(-1.95%) |
Aug 28, 2019 | 15.82 | 16.03 | 15.53 | 15.90 | 439,633 | +0.12(+0.76%) |
Aug 27, 2019 | 15.34 | 15.92 | 15.26 | 15.78 | 739,849 | +0.44(+2.87%) |
Aug 26, 2019 | 15.20 | 15.62 | 14.88 | 15.34 | 678,877 | +0.18(+1.19%) |
Aug 23, 2019 | 14.45 | 15.23 | 14.40 | 15.16 | 683,100 | +0.96(+6.76%) |
Aug 22, 2019 | 13.75 | 14.38 | 13.75 | 14.20 | 706,377 | +0.54(+3.95%) |
Aug 21, 2019 | 13.50 | 13.79 | 13.41 | 13.66 | 294,340 | +0.16(+1.19%) |
Aug 20, 2019 | 13.29 | 13.67 | 13.23 | 13.50 | 380,472 | +0.29(+2.20%) |
Aug 19, 2019 | 13.02 | 13.41 | 12.85 | 13.21 | 566,923 | -0.10(-0.75%) |
Aug 16, 2019 | 14.01 | 14.06 | 13.26 | 13.31 | 592,300 | -0.75(-5.33%) |
Aug 15, 2019 | 13.94 | 14.15 | 13.72 | 14.06 | 382,215 | +0.03(+0.21%) |
Aug 14, 2019 | 14.40 | 14.55 | 14.01 | 14.03 | 393,262 | -0.15(-1.06%) |
Aug 13, 2019 | 14.65 | 14.81 | 13.83 | 14.18 | 732,806 | -0.30(-2.07%) |
Aug 12, 2019 | 14.60 | 15.01 | 14.47 | 14.48 | 323,295 | -0.11(-0.75%) |
Aug 09, 2019 | 14.73 | 14.96 | 14.45 | 14.59 | 363,000 | -0.15(-1.02%) |
Aug 08, 2019 | 14.77 | 14.88 | 14.19 | 14.74 | 563,544 | -0.11(-0.74%) |
Aug 07, 2019 | 15.29 | 15.63 | 14.77 | 14.85 | 786,743 | +0.02(+0.13%) |
Aug 06, 2019 | 15.24 | 15.45 | 14.55 | 14.83 | 636,370 | -0.51(-3.32%) |
Aug 05, 2019 | 14.85 | 15.74 | 14.81 | 15.34 | 1,399,356 | +1.02(+7.12%) |
Aug 02, 2019 | 14.32 | 14.43 | 13.92 | 14.32 | 463,900 | -0.06(-0.42%) |
Aug 01, 2019 | 13.50 | 14.43 | 13.44 | 14.38 | 530,819 | +0.69(+5.04%) |
Jul 31, 2019 | 14.53 | 14.60 | 13.69 | 13.69 | 556,902 | -0.87(-5.98%) |
Jul 30, 2019 | 14.49 | 14.73 | 14.27 | 14.56 | 794,605 | +0.38(+2.68%) |
Jul 29, 2019 | 13.97 | 14.21 | 13.71 | 14.18 | 223,578 | +0.22(+1.58%) |
Jul 26, 2019 | 14.21 | 14.48 | 13.94 | 13.96 | 290,900 | -0.23(-1.62%) |
Jul 25, 2019 | 14.47 | 14.63 | 14.12 | 14.19 | 336,503 | -0.47(-3.21%) |
Jul 24, 2019 | 14.37 | 14.69 | 14.24 | 14.66 | 453,024 | +0.39(+2.73%) |
Jul 23, 2019 | 14.70 | 14.74 | 14.13 | 14.27 | 378,384 | -0.43(-2.93%) |
Jul 22, 2019 | 14.27 | 14.71 | 14.21 | 14.70 | 385,609 | +0.43(+3.01%) |
Jul 19, 2019 | 14.59 | 14.84 | 14.14 | 14.27 | 470,100 | -0.45(-3.06%) |
Jul 18, 2019 | 14.38 | 14.82 | 14.06 | 14.72 | 464,658 | +0.27(+1.87%) |
Jul 17, 2019 | 14.06 | 14.48 | 14.00 | 14.45 | 357,568 | +0.45(+3.21%) |
Jul 16, 2019 | 14.15 | 14.40 | 13.93 | 14.00 | 526,833 | -0.19(-1.34%) |
Jul 15, 2019 | 13.89 | 14.30 | 13.86 | 14.19 | 446,464 | +0.35(+2.53%) |
Jul 12, 2019 | 13.57 | 13.92 | 13.50 | 13.84 | 372,700 | +0.49(+3.67%) |
Jul 11, 2019 | 13.48 | 13.79 | 13.29 | 13.35 | 245,757 | -0.13(-0.96%) |
Jul 10, 2019 | 13.50 | 13.58 | 13.28 | 13.48 | 896,093 | +0.17(+1.28%) |
Jul 09, 2019 | 13.12 | 13.35 | 12.98 | 13.31 | 275,754 | +0.06(+0.45%) |
Jul 08, 2019 | 13.36 | 13.47 | 13.18 | 13.25 | 206,112 | -0.06(-0.45%) |
Jul 05, 2019 | 13.17 | 13.42 | 12.90 | 13.31 | 294,800 | -0.09(-0.67%) |
Jul 03, 2019 | 13.70 | 13.70 | 13.34 | 13.40 | 114,200 | -0.28(-2.05%) |
Jul 02, 2019 | 13.33 | 13.71 | 13.14 | 13.68 | 250,472 | +0.52(+3.95%) |
Jul 01, 2019 | 13.25 | 13.36 | 13.06 | 13.16 | 269,041 | -0.37(-2.73%) |
Jun 28, 2019 | 13.40 | 13.65 | 13.35 | 13.53 | 194,400 | +0.09(+0.67%) |
Jun 27, 2019 | 13.50 | 13.61 | 13.26 | 13.44 | 329,750 | -0.06(-0.44%) |
Jun 26, 2019 | 13.43 | 13.72 | 13.33 | 13.50 | 387,782 | -0.18(-1.32%) |
Jun 25, 2019 | 13.99 | 14.43 | 13.56 | 13.68 | 782,910 | -0.27(-1.94%) |
Jun 24, 2019 | 13.32 | 14.00 | 13.16 | 13.95 | 1,140,185 | +1.11(+8.64%) |
Jun 21, 2019 | 13.15 | 13.54 | 12.84 | 12.84 | 1,567,200 | -0.35(-2.65%) |
Jun 20, 2019 | 13.22 | 13.48 | 13.00 | 13.19 | 844,253 | +0.29(+2.25%) |
Jun 19, 2019 | 12.37 | 12.93 | 12.21 | 12.90 | 372,188 | +0.39(+3.12%) |
Jun 18, 2019 | 13.11 | 13.12 | 12.31 | 12.51 | 735,267 | -0.51(-3.92%) |
Jun 17, 2019 | 12.40 | 13.04 | 12.40 | 13.02 | 707,606 | +0.61(+4.92%) |
Jun 14, 2019 | 12.41 | 12.90 | 12.35 | 12.41 | 372,900 | +0.17(+1.39%) |
Jun 13, 2019 | 12.34 | 12.41 | 12.19 | 12.24 | 187,770 | -0.06(-0.49%) |
Jun 12, 2019 | 12.22 | 12.36 | 12.11 | 12.30 | 149,723 | +0.13(+1.07%) |
Jun 11, 2019 | 11.85 | 12.19 | 11.70 | 12.17 | 220,086 | +0.32(+2.70%) |
Jun 10, 2019 | 11.99 | 12.25 | 11.69 | 11.85 | 515,908 | -0.19(-1.58%) |
Jun 07, 2019 | 12.37 | 12.42 | 12.04 | 12.04 | 227,500 | -0.16(-1.31%) |
Jun 06, 2019 | 12.28 | 12.35 | 12.13 | 12.20 | 256,828 | -0.02(-0.16%) |
Jun 05, 2019 | 12.39 | 12.65 | 12.04 | 12.22 | 311,685 | +0.04(+0.33%) |
Jun 04, 2019 | 12.02 | 12.32 | 11.82 | 12.18 | 418,116 | -0.05(-0.41%) |