Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.29 | 15.66 | 14.87 | 15.30 | 13,166 | +0.42(+2.80%) |
Aug 29, 2019 | 14.50 | 15.18 | 14.50 | 14.89 | 13,295 | +0.34(+2.34%) |
Aug 28, 2019 | 14.15 | 14.55 | 13.87 | 14.55 | 2,556 | +0.55(+3.92%) |
Aug 27, 2019 | 14.25 | 14.25 | 14.00 | 14.00 | 1,862 | -0.38(-2.63%) |
Aug 26, 2019 | 14.29 | 14.43 | 14.02 | 14.38 | 2,143 | +0.59(+4.26%) |
Aug 23, 2019 | 13.89 | 13.89 | 13.79 | 13.79 | 6,230 | -0.17(-1.22%) |
Aug 22, 2019 | 14.89 | 14.89 | 13.96 | 13.96 | 5,148 | -0.09(-0.67%) |
Aug 21, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 2,239 | -0.07(-0.48%) |
Aug 20, 2019 | 14.58 | 14.62 | 13.90 | 14.12 | 8,440 | -0.77(-5.14%) |
Aug 19, 2019 | 15.14 | 15.14 | 14.52 | 14.89 | 2,555 | +0.13(+0.86%) |
Aug 16, 2019 | 14.33 | 14.76 | 14.10 | 14.76 | 15,518 | +0.57(+4.02%) |
Aug 15, 2019 | 14.75 | 14.75 | 14.10 | 14.19 | 3,275 | +0.20(+1.40%) |
Aug 14, 2019 | 14.51 | 14.51 | 13.99 | 13.99 | 6,491 | -0.83(-5.62%) |
Aug 13, 2019 | 14.52 | 14.83 | 14.48 | 14.83 | 7,496 | +0.31(+2.11%) |
Aug 12, 2019 | 15.19 | 15.19 | 14.23 | 14.52 | 4,741 | +0.31(+2.15%) |
Aug 09, 2019 | 14.30 | 14.30 | 14.16 | 14.21 | 1,645 | -0.20(-1.42%) |
Aug 08, 2019 | 14.84 | 14.89 | 14.42 | 14.42 | 3,395 | +0.33(+2.35%) |
Aug 07, 2019 | 14.79 | 14.79 | 14.09 | 14.09 | 5,738 | -0.75(-5.05%) |
Aug 06, 2019 | 15.27 | 15.31 | 14.83 | 14.83 | 4,388 | -0.05(-0.34%) |
Aug 05, 2019 | 15.32 | 15.35 | 14.89 | 14.89 | 10,072 | -0.81(-5.15%) |
Aug 02, 2019 | 15.87 | 15.87 | 15.69 | 15.69 | 4,349 | -0.33(-2.07%) |
Aug 01, 2019 | 16.16 | 16.16 | 15.71 | 16.03 | 8,751 | -0.06(-0.37%) |
Jul 31, 2019 | 15.94 | 16.14 | 15.86 | 16.09 | 8,029 | +0.26(+1.67%) |
Jul 30, 2019 | 15.91 | 16.12 | 15.82 | 15.82 | 4,008 | +0.03(+0.16%) |
Jul 29, 2019 | 16.13 | 16.16 | 15.76 | 15.80 | 3,711 | -0.03(-0.21%) |
Jul 26, 2019 | 15.29 | 16.33 | 14.98 | 15.83 | 21,513 | +0.65(+4.32%) |
Jul 25, 2019 | 15.33 | 15.35 | 14.91 | 15.18 | 2,565 | +0.07(+0.45%) |
Jul 24, 2019 | 15.34 | 15.39 | 15.02 | 15.11 | 4,602 | -0.09(-0.62%) |
Jul 23, 2019 | 14.97 | 15.20 | 14.93 | 15.20 | 5,532 | +0.25(+1.65%) |
Jul 22, 2019 | 15.03 | 15.39 | 14.93 | 14.95 | 3,613 | -0.36(-2.33%) |
Jul 19, 2019 | 15.15 | 15.40 | 14.92 | 15.31 | 2,233 | +0.04(+0.28%) |
Jul 18, 2019 | 15.46 | 15.46 | 15.27 | 15.27 | 1,977 | +0.08(+0.50%) |
Jul 17, 2019 | 15.46 | 15.46 | 15.16 | 15.19 | 2,279 | +0.00(+0.00%) |
Jul 16, 2019 | 15.26 | 15.29 | 15.00 | 15.19 | 2,256 | -0.09(-0.61%) |
Jul 15, 2019 | 15.26 | 15.29 | 15.26 | 15.29 | 995 | +0.14(+0.96%) |
Jul 12, 2019 | 15.40 | 15.40 | 15.14 | 15.14 | 4,820 | -0.25(-1.60%) |
Jul 11, 2019 | 15.52 | 15.52 | 15.32 | 15.39 | 3,833 | -0.11(-0.71%) |
Jul 10, 2019 | 15.43 | 15.55 | 15.43 | 15.50 | 2,707 | +0.07(+0.44%) |
Jul 09, 2019 | 15.35 | 15.63 | 15.35 | 15.43 | 12,364 | +0.02(+0.11%) |
Jul 08, 2019 | 15.31 | 15.46 | 15.30 | 15.41 | 4,624 | +0.27(+1.80%) |
Jul 05, 2019 | 15.33 | 15.68 | 15.14 | 15.14 | 4,937 | -0.30(-1.93%) |
Jul 03, 2019 | 15.58 | 15.58 | 14.91 | 15.44 | 5,055 | +0.28(+1.85%) |
Jul 02, 2019 | 15.82 | 15.82 | 15.00 | 15.16 | 13,393 | -0.37(-2.41%) |
Jul 01, 2019 | 15.69 | 15.86 | 14.87 | 15.53 | 18,975 | -0.20(-1.24%) |
Jun 28, 2019 | 14.42 | 16.37 | 14.28 | 15.73 | 114,623 | +1.33(+9.21%) |
Jun 27, 2019 | 14.34 | 14.41 | 14.12 | 14.40 | 14,708 | +0.28(+1.99%) |
Jun 26, 2019 | 14.40 | 14.54 | 14.12 | 14.12 | 4,260 | +0.13(+0.91%) |
Jun 25, 2019 | 14.25 | 14.43 | 13.95 | 13.99 | 5,209 | -0.17(-1.20%) |
Jun 24, 2019 | 14.42 | 14.42 | 14.16 | 14.16 | 2,310 | -0.26(-1.77%) |
Jun 21, 2019 | 14.07 | 14.52 | 14.07 | 14.42 | 8,111 | +0.22(+1.56%) |
Jun 20, 2019 | 14.42 | 14.65 | 14.04 | 14.20 | 2,613 | -0.22(-1.53%) |
Jun 19, 2019 | 14.52 | 14.52 | 13.95 | 14.42 | 5,022 | +0.00(+0.00%) |
Jun 18, 2019 | 14.18 | 14.43 | 14.17 | 14.42 | 8,801 | +0.17(+1.19%) |
Jun 17, 2019 | 14.38 | 14.46 | 13.92 | 14.25 | 14,873 | +0.13(+0.90%) |
Jun 14, 2019 | 14.29 | 14.89 | 14.12 | 14.12 | 3,997 | -0.13(-0.90%) |
Jun 13, 2019 | 14.50 | 14.50 | 14.09 | 14.25 | 10,695 | -0.13(-0.89%) |
Jun 12, 2019 | 14.49 | 14.50 | 14.38 | 14.38 | 3,647 | -0.08(-0.59%) |
Jun 11, 2019 | 14.52 | 14.52 | 14.46 | 14.46 | 12,540 | -0.06(-0.41%) |
Jun 10, 2019 | 14.50 | 14.62 | 14.47 | 14.52 | 24,246 | +0.06(+0.41%) |
Jun 07, 2019 | 14.67 | 14.67 | 14.46 | 14.46 | 2,939 | +0.03(+0.24%) |
Jun 06, 2019 | 14.40 | 14.61 | 14.40 | 14.43 | 3,758 | -0.08(-0.53%) |
Jun 05, 2019 | 14.62 | 14.78 | 14.50 | 14.50 | 2,270 | -0.14(-0.93%) |
Jun 04, 2019 | 14.72 | 14.72 | 14.43 | 14.64 | 1,956 | +0.10(+0.70%) |