Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.41 | 15.78 | 14.98 | 15.42 | 13,069 | +0.42(+2.80%) |
Aug 29, 2019 | 14.61 | 15.30 | 14.61 | 15.00 | 13,196 | +0.34(+2.34%) |
Aug 28, 2019 | 14.25 | 14.65 | 13.97 | 14.65 | 2,538 | +0.55(+3.92%) |
Aug 27, 2019 | 14.35 | 14.35 | 14.10 | 14.10 | 1,848 | -0.38(-2.63%) |
Aug 26, 2019 | 14.40 | 14.53 | 14.12 | 14.48 | 2,127 | +0.59(+4.26%) |
Aug 23, 2019 | 13.99 | 13.99 | 13.89 | 13.89 | 6,184 | -0.17(-1.22%) |
Aug 22, 2019 | 15.00 | 15.00 | 14.06 | 14.06 | 5,109 | -0.09(-0.67%) |
Aug 21, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 2,222 | -0.07(-0.48%) |
Aug 20, 2019 | 14.69 | 14.73 | 14.00 | 14.23 | 8,378 | -0.77(-5.14%) |
Aug 19, 2019 | 15.25 | 15.25 | 14.63 | 15.00 | 2,536 | +0.13(+0.86%) |
Aug 16, 2019 | 14.44 | 14.87 | 14.21 | 14.87 | 15,403 | +0.57(+4.02%) |
Aug 15, 2019 | 14.86 | 14.86 | 14.20 | 14.29 | 3,251 | +0.20(+1.40%) |
Aug 14, 2019 | 14.62 | 14.62 | 14.10 | 14.10 | 6,443 | -0.84(-5.62%) |
Aug 13, 2019 | 14.63 | 14.94 | 14.59 | 14.94 | 7,441 | +0.31(+2.11%) |
Aug 12, 2019 | 15.31 | 15.31 | 14.34 | 14.63 | 4,706 | +0.31(+2.15%) |
Aug 09, 2019 | 14.41 | 14.41 | 14.27 | 14.32 | 1,633 | -0.21(-1.42%) |
Aug 08, 2019 | 14.95 | 15.00 | 14.53 | 14.53 | 3,370 | +0.33(+2.35%) |
Aug 07, 2019 | 14.90 | 14.90 | 14.19 | 14.19 | 5,695 | -0.75(-5.05%) |
Aug 06, 2019 | 15.38 | 15.43 | 14.95 | 14.95 | 4,356 | -0.05(-0.34%) |
Aug 05, 2019 | 15.43 | 15.47 | 15.00 | 15.00 | 9,998 | -0.81(-5.15%) |
Aug 02, 2019 | 15.99 | 15.99 | 15.81 | 15.81 | 4,317 | -0.33(-2.07%) |
Aug 01, 2019 | 16.28 | 16.28 | 15.83 | 16.15 | 8,686 | -0.06(-0.37%) |
Jul 31, 2019 | 16.06 | 16.27 | 15.98 | 16.21 | 7,970 | +0.27(+1.67%) |
Jul 30, 2019 | 16.03 | 16.24 | 15.94 | 15.94 | 3,979 | +0.03(+0.16%) |
Jul 29, 2019 | 16.25 | 16.28 | 15.88 | 15.91 | 3,683 | -0.03(-0.22%) |
Jul 26, 2019 | 15.40 | 16.45 | 15.09 | 15.95 | 21,354 | +0.66(+4.32%) |
Jul 25, 2019 | 15.44 | 15.47 | 15.02 | 15.29 | 2,546 | +0.07(+0.45%) |
Jul 24, 2019 | 15.45 | 15.50 | 15.13 | 15.22 | 4,568 | -0.09(-0.62%) |
Jul 23, 2019 | 15.08 | 15.31 | 15.04 | 15.31 | 5,491 | +0.25(+1.65%) |
Jul 22, 2019 | 15.14 | 15.50 | 15.04 | 15.07 | 3,587 | -0.36(-2.33%) |
Jul 19, 2019 | 15.26 | 15.52 | 15.03 | 15.43 | 2,217 | +0.04(+0.28%) |
Jul 18, 2019 | 15.57 | 15.57 | 15.38 | 15.38 | 1,962 | +0.08(+0.50%) |
Jul 17, 2019 | 15.58 | 15.58 | 15.27 | 15.31 | 2,262 | +0.00(+0.00%) |
Jul 16, 2019 | 15.37 | 15.41 | 15.12 | 15.31 | 2,239 | -0.09(-0.61%) |
Jul 15, 2019 | 15.37 | 15.40 | 15.37 | 15.40 | 988 | +0.15(+0.96%) |
Jul 12, 2019 | 15.51 | 15.51 | 15.25 | 15.25 | 4,784 | -0.25(-1.60%) |
Jul 11, 2019 | 15.63 | 15.63 | 15.43 | 15.50 | 3,805 | -0.11(-0.71%) |
Jul 10, 2019 | 15.55 | 15.66 | 15.55 | 15.61 | 2,687 | +0.07(+0.44%) |
Jul 09, 2019 | 15.47 | 15.74 | 15.47 | 15.55 | 12,272 | +0.02(+0.11%) |
Jul 08, 2019 | 15.43 | 15.58 | 15.42 | 15.53 | 4,590 | +0.27(+1.80%) |
Jul 05, 2019 | 15.44 | 15.79 | 15.25 | 15.25 | 4,901 | -0.30(-1.93%) |
Jul 03, 2019 | 15.70 | 15.70 | 15.02 | 15.55 | 5,017 | +0.28(+1.85%) |
Jul 02, 2019 | 15.94 | 15.94 | 15.11 | 15.27 | 13,294 | -0.38(-2.41%) |
Jul 01, 2019 | 15.81 | 15.98 | 14.98 | 15.65 | 18,835 | -0.20(-1.24%) |
Jun 28, 2019 | 14.53 | 16.50 | 14.39 | 15.85 | 113,774 | +1.34(+9.21%) |
Jun 27, 2019 | 14.45 | 14.52 | 14.23 | 14.51 | 14,599 | +0.28(+1.99%) |
Jun 26, 2019 | 14.51 | 14.65 | 14.22 | 14.23 | 4,228 | +0.13(+0.91%) |
Jun 25, 2019 | 14.35 | 14.53 | 14.05 | 14.10 | 5,170 | -0.17(-1.20%) |
Jun 24, 2019 | 14.53 | 14.53 | 14.27 | 14.27 | 2,292 | -0.26(-1.77%) |
Jun 21, 2019 | 14.17 | 14.63 | 14.17 | 14.53 | 8,051 | +0.22(+1.56%) |
Jun 20, 2019 | 14.53 | 14.76 | 14.14 | 14.30 | 2,594 | -0.22(-1.53%) |
Jun 19, 2019 | 14.63 | 14.63 | 14.05 | 14.53 | 4,985 | +0.00(+0.00%) |
Jun 18, 2019 | 14.29 | 14.53 | 14.28 | 14.53 | 8,736 | +0.17(+1.19%) |
Jun 17, 2019 | 14.48 | 14.57 | 14.03 | 14.35 | 14,763 | +0.13(+0.90%) |
Jun 14, 2019 | 14.40 | 15.00 | 14.23 | 14.23 | 3,967 | -0.13(-0.90%) |
Jun 13, 2019 | 14.61 | 14.61 | 14.20 | 14.35 | 10,616 | -0.13(-0.89%) |
Jun 12, 2019 | 14.59 | 14.61 | 14.48 | 14.48 | 3,620 | -0.09(-0.59%) |
Jun 11, 2019 | 14.63 | 14.63 | 14.57 | 14.57 | 12,447 | -0.06(-0.41%) |
Jun 10, 2019 | 14.61 | 14.73 | 14.58 | 14.63 | 24,066 | +0.06(+0.41%) |
Jun 07, 2019 | 14.78 | 14.78 | 14.57 | 14.57 | 2,917 | +0.03(+0.24%) |
Jun 06, 2019 | 14.51 | 14.72 | 14.51 | 14.53 | 3,730 | -0.08(-0.53%) |
Jun 05, 2019 | 14.73 | 14.89 | 14.61 | 14.61 | 2,253 | -0.14(-0.93%) |
Jun 04, 2019 | 14.83 | 14.83 | 14.54 | 14.75 | 1,941 | +0.10(+0.70%) |