Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.54 | 18.59 | 18.51 | 18.56 | 2,398,725 | -0.03(-0.18%) |
Sep 27, 2019 | 18.68 | 18.70 | 18.54 | 18.59 | 2,650,607 | +0.01(+0.05%) |
Sep 26, 2019 | 18.61 | 18.62 | 18.51 | 18.59 | 1,837,029 | -0.03(-0.18%) |
Sep 25, 2019 | 18.54 | 18.64 | 18.51 | 18.62 | 1,846,433 | +0.00(+0.00%) |
Sep 24, 2019 | 18.78 | 18.78 | 18.60 | 18.62 | 1,844,515 | -0.07(-0.36%) |
Sep 23, 2019 | 18.63 | 18.72 | 18.61 | 18.69 | 1,418,861 | +0.02(+0.09%) |
Sep 20, 2019 | 18.77 | 18.81 | 18.67 | 18.67 | 3,605,746 | -0.12(-0.62%) |
Sep 19, 2019 | 18.82 | 18.85 | 18.77 | 18.79 | 2,100,147 | +0.05(+0.27%) |
Sep 18, 2019 | 18.77 | 18.79 | 18.63 | 18.74 | 1,670,298 | -0.14(-0.75%) |
Sep 17, 2019 | 18.77 | 18.88 | 18.77 | 18.88 | 2,217,481 | +0.12(+0.62%) |
Sep 16, 2019 | 18.78 | 18.82 | 18.75 | 18.76 | 2,347,450 | -0.06(-0.31%) |
Sep 13, 2019 | 18.80 | 18.86 | 18.77 | 18.82 | 1,890,979 | +0.06(+0.31%) |
Sep 12, 2019 | 18.71 | 18.80 | 18.67 | 18.76 | 2,890,665 | +0.08(+0.40%) |
Sep 11, 2019 | 18.64 | 18.70 | 18.63 | 18.69 | 2,917,012 | +0.08(+0.45%) |
Sep 10, 2019 | 18.57 | 18.64 | 18.52 | 18.60 | 2,982,134 | +0.00(+0.00%) |
Sep 09, 2019 | 18.62 | 18.64 | 18.58 | 18.60 | 1,689,781 | +0.06(+0.31%) |
Sep 06, 2019 | 18.50 | 18.58 | 18.49 | 18.54 | 2,272,771 | +0.13(+0.73%) |
Sep 05, 2019 | 18.38 | 18.46 | 18.38 | 18.41 | 3,237,334 | +0.22(+1.19%) |
Sep 04, 2019 | 18.13 | 18.19 | 18.09 | 18.19 | 1,598,225 | +0.20(+1.11%) |
Sep 03, 2019 | 17.88 | 18.00 | 17.84 | 17.99 | 20,167,936 | -0.09(-0.51%) |
Aug 30, 2019 | 18.05 | 18.09 | 17.96 | 18.09 | 3,436,487 | +0.20(+1.12%) |
Aug 29, 2019 | 17.91 | 17.93 | 17.84 | 17.89 | 1,571,752 | +0.15(+0.85%) |
Aug 28, 2019 | 17.66 | 17.79 | 17.64 | 17.74 | 1,554,111 | +0.05(+0.28%) |
Aug 27, 2019 | 17.80 | 17.80 | 17.66 | 17.69 | 1,503,289 | -0.02(-0.09%) |
Aug 26, 2019 | 17.73 | 17.75 | 17.62 | 17.70 | 1,387,804 | +0.12(+0.66%) |
Aug 23, 2019 | 17.78 | 17.91 | 17.58 | 17.59 | 2,951,845 | -0.22(-1.22%) |
Aug 22, 2019 | 17.85 | 17.88 | 17.74 | 17.80 | 1,192,116 | -0.06(-0.33%) |
Aug 21, 2019 | 17.92 | 17.93 | 17.84 | 17.86 | 3,943,805 | +0.03(+0.14%) |
Aug 20, 2019 | 17.89 | 17.94 | 17.83 | 17.84 | 1,663,332 | +0.06(+0.33%) |
Aug 19, 2019 | 17.79 | 17.80 | 17.74 | 17.78 | 1,231,336 | +0.07(+0.38%) |
Aug 16, 2019 | 17.58 | 17.71 | 17.57 | 17.71 | 1,644,042 | +0.18(+1.05%) |
Aug 15, 2019 | 17.53 | 17.56 | 17.40 | 17.53 | 3,168,309 | -0.07(-0.38%) |
Aug 14, 2019 | 17.73 | 17.79 | 17.59 | 17.59 | 4,303,381 | -0.43(-2.36%) |
Aug 13, 2019 | 17.78 | 18.10 | 17.75 | 18.02 | 4,436,577 | +0.23(+1.31%) |
Aug 12, 2019 | 17.86 | 17.90 | 17.75 | 17.79 | 1,322,737 | -0.14(-0.79%) |
Aug 09, 2019 | 18.00 | 18.05 | 17.88 | 17.93 | 2,523,423 | -0.10(-0.56%) |
Aug 08, 2019 | 17.88 | 18.05 | 17.82 | 18.03 | 3,030,658 | +0.30(+1.69%) |
Aug 07, 2019 | 17.55 | 17.76 | 17.45 | 17.73 | 4,231,107 | +0.01(+0.05%) |
Aug 06, 2019 | 17.77 | 17.80 | 17.54 | 17.72 | 3,667,006 | -0.13(-0.70%) |
Aug 05, 2019 | 18.10 | 18.10 | 17.74 | 17.84 | 3,954,691 | -0.68(-3.65%) |
Aug 02, 2019 | 18.56 | 18.59 | 18.45 | 18.52 | 2,088,408 | -0.08(-0.40%) |
Aug 01, 2019 | 18.73 | 18.90 | 18.55 | 18.59 | 5,272,734 | -0.10(-0.54%) |
Jul 31, 2019 | 18.87 | 18.91 | 18.60 | 18.70 | 4,347,500 | -0.15(-0.80%) |
Jul 30, 2019 | 18.88 | 18.90 | 18.82 | 18.85 | 1,407,026 | -0.17(-0.88%) |
Jul 29, 2019 | 19.03 | 19.03 | 18.99 | 19.01 | 1,047,113 | +0.09(+0.49%) |
Jul 26, 2019 | 18.96 | 18.98 | 18.92 | 18.92 | 822,680 | -0.04(-0.22%) |
Jul 25, 2019 | 19.07 | 19.08 | 18.94 | 18.96 | 1,839,900 | -0.07(-0.35%) |
Jul 24, 2019 | 19.00 | 19.03 | 18.99 | 19.03 | 1,801,510 | +0.01(+0.04%) |
Jul 23, 2019 | 19.00 | 19.04 | 18.96 | 19.02 | 2,042,566 | +0.08(+0.40%) |
Jul 22, 2019 | 18.99 | 19.02 | 18.93 | 18.95 | 1,281,562 | -0.03(-0.18%) |
Jul 19, 2019 | 19.04 | 19.06 | 18.96 | 18.98 | 1,914,593 | +0.03(+0.18%) |
Jul 18, 2019 | 18.85 | 18.96 | 18.81 | 18.95 | 2,738,154 | +0.10(+0.53%) |
Jul 17, 2019 | 18.84 | 18.90 | 18.82 | 18.85 | 2,247,783 | +0.08(+0.44%) |
Jul 16, 2019 | 18.85 | 18.88 | 18.76 | 18.76 | 2,011,582 | -0.13(-0.66%) |
Jul 15, 2019 | 18.96 | 18.96 | 18.85 | 18.89 | 1,161,642 | +0.03(+0.13%) |
Jul 12, 2019 | 18.84 | 18.87 | 18.80 | 18.86 | 1,390,394 | +0.03(+0.18%) |
Jul 11, 2019 | 18.85 | 18.91 | 18.77 | 18.83 | 1,544,254 | +0.06(+0.31%) |
Jul 10, 2019 | 18.81 | 18.84 | 18.75 | 18.77 | 2,584,310 | +0.07(+0.40%) |
Jul 09, 2019 | 18.69 | 18.72 | 18.67 | 18.70 | 1,413,429 | -0.07(-0.36%) |
Jul 08, 2019 | 18.80 | 18.81 | 18.76 | 18.76 | 2,117,245 | -0.24(-1.27%) |
Jul 05, 2019 | 18.93 | 19.01 | 18.86 | 19.00 | 2,229,017 | +0.01(+0.04%) |
Jul 03, 2019 | 18.97 | 19.01 | 18.94 | 19.00 | 1,802,034 | +0.23(+1.25%) |
Jul 02, 2019 | 18.77 | 18.77 | 18.73 | 18.76 | 2,145,262 | -0.01(-0.04%) |