Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.58 | 17.74 | 17.49 | 17.66 | 73,936 | +0.22(+1.28%) |
Sep 27, 2019 | 17.36 | 17.49 | 17.32 | 17.44 | 63,540 | +0.11(+0.64%) |
Sep 26, 2019 | 17.26 | 17.38 | 17.19 | 17.33 | 42,732 | +0.08(+0.44%) |
Sep 25, 2019 | 17.23 | 17.50 | 17.22 | 17.25 | 63,302 | -0.07(-0.40%) |
Sep 24, 2019 | 17.69 | 17.71 | 17.25 | 17.32 | 67,586 | -0.32(-1.82%) |
Sep 23, 2019 | 17.61 | 17.68 | 17.61 | 17.64 | 19,875 | +0.00(+0.00%) |
Sep 20, 2019 | 17.60 | 17.75 | 17.56 | 17.64 | 50,918 | +0.06(+0.36%) |
Sep 19, 2019 | 17.51 | 17.65 | 17.50 | 17.58 | 33,743 | +0.08(+0.44%) |
Sep 18, 2019 | 17.35 | 17.51 | 17.34 | 17.50 | 34,484 | +0.13(+0.76%) |
Sep 17, 2019 | 17.30 | 17.41 | 17.24 | 17.37 | 29,417 | -0.02(-0.12%) |
Sep 16, 2019 | 17.48 | 17.49 | 17.18 | 17.39 | 49,117 | -0.03(-0.20%) |
Sep 13, 2019 | 17.39 | 17.49 | 17.36 | 17.42 | 40,736 | -0.02(-0.12%) |
Sep 12, 2019 | 17.41 | 17.57 | 17.35 | 17.44 | 43,866 | +0.05(+0.28%) |
Sep 11, 2019 | 17.40 | 17.46 | 17.35 | 17.40 | 47,800 | +0.05(+0.28%) |
Sep 10, 2019 | 17.25 | 17.49 | 17.25 | 17.35 | 48,398 | -0.01(-0.04%) |
Sep 09, 2019 | 17.44 | 17.47 | 17.35 | 17.35 | 33,571 | -0.08(-0.48%) |
Sep 06, 2019 | 17.28 | 17.51 | 17.26 | 17.44 | 71,361 | +0.19(+1.08%) |
Sep 05, 2019 | 17.13 | 17.37 | 17.13 | 17.25 | 107,364 | +0.18(+1.05%) |
Sep 04, 2019 | 17.23 | 17.39 | 17.07 | 17.07 | 79,291 | -0.12(-0.68%) |
Sep 03, 2019 | 17.21 | 17.32 | 16.82 | 17.19 | 78,461 | -0.11(-0.64%) |
Aug 30, 2019 | 17.39 | 17.47 | 17.29 | 17.30 | 39,003 | -0.09(-0.52%) |
Aug 29, 2019 | 17.13 | 17.40 | 17.13 | 17.39 | 61,874 | +0.39(+2.28%) |
Aug 28, 2019 | 17.07 | 17.10 | 16.75 | 17.00 | 69,695 | -0.12(-0.69%) |
Aug 27, 2019 | 17.33 | 17.34 | 16.86 | 17.12 | 180,913 | -0.21(-1.20%) |
Aug 26, 2019 | 17.51 | 17.51 | 16.99 | 17.33 | 141,368 | -0.12(-0.69%) |
Aug 23, 2019 | 17.74 | 17.80 | 17.41 | 17.45 | 43,625 | -0.19(-1.10%) |
Aug 22, 2019 | 17.78 | 17.85 | 17.63 | 17.64 | 36,420 | -0.04(-0.25%) |
Aug 21, 2019 | 17.74 | 17.83 | 17.62 | 17.69 | 90,230 | +0.02(+0.12%) |
Aug 20, 2019 | 17.64 | 17.74 | 17.59 | 17.67 | 60,637 | +0.01(+0.08%) |
Aug 19, 2019 | 17.53 | 17.71 | 17.52 | 17.65 | 85,401 | +0.19(+1.10%) |
Aug 16, 2019 | 17.49 | 17.49 | 17.21 | 17.46 | 72,882 | +0.24(+1.40%) |
Aug 15, 2019 | 17.30 | 17.44 | 17.16 | 17.22 | 82,652 | +0.04(+0.24%) |
Aug 14, 2019 | 17.53 | 17.58 | 17.08 | 17.18 | 90,518 | -0.45(-2.54%) |
Aug 13, 2019 | 17.33 | 17.69 | 17.33 | 17.63 | 94,523 | +0.27(+1.58%) |
Aug 12, 2019 | 17.47 | 17.52 | 17.11 | 17.35 | 71,546 | -0.18(-1.02%) |
Aug 09, 2019 | 17.44 | 17.58 | 17.29 | 17.53 | 75,209 | +0.09(+0.51%) |
Aug 08, 2019 | 17.18 | 17.44 | 17.18 | 17.44 | 92,790 | +0.41(+2.42%) |
Aug 07, 2019 | 16.86 | 17.27 | 16.65 | 17.03 | 217,388 | +0.05(+0.32%) |
Aug 06, 2019 | 16.86 | 17.12 | 16.72 | 16.97 | 126,829 | +0.30(+1.81%) |
Aug 05, 2019 | 16.99 | 16.99 | 16.52 | 16.67 | 153,048 | -0.47(-2.77%) |
Aug 02, 2019 | 17.04 | 17.27 | 16.84 | 17.14 | 77,828 | +0.02(+0.12%) |
Aug 01, 2019 | 17.30 | 17.37 | 17.08 | 17.12 | 50,960 | -0.08(-0.44%) |
Jul 31, 2019 | 17.29 | 17.42 | 17.14 | 17.20 | 56,753 | -0.16(-0.91%) |
Jul 30, 2019 | 17.27 | 17.36 | 17.26 | 17.36 | 53,387 | +0.00(+0.00%) |
Jul 29, 2019 | 17.26 | 17.36 | 17.19 | 17.36 | 45,902 | +0.10(+0.60%) |
Jul 26, 2019 | 17.27 | 17.31 | 17.19 | 17.25 | 26,185 | +0.03(+0.16%) |
Jul 25, 2019 | 17.30 | 17.30 | 17.19 | 17.23 | 49,349 | -0.09(-0.52%) |
Jul 24, 2019 | 17.25 | 17.32 | 17.21 | 17.32 | 26,253 | +0.14(+0.80%) |
Jul 23, 2019 | 16.96 | 17.25 | 16.96 | 17.18 | 44,552 | +0.08(+0.48%) |
Jul 22, 2019 | 17.16 | 17.16 | 16.93 | 17.10 | 84,326 | -0.10(-0.59%) |
Jul 19, 2019 | 17.28 | 17.29 | 17.19 | 17.20 | 63,152 | +0.01(+0.04%) |
Jul 18, 2019 | 17.22 | 17.28 | 17.15 | 17.19 | 38,688 | -0.05(-0.32%) |
Jul 17, 2019 | 17.27 | 17.27 | 17.15 | 17.25 | 45,124 | +0.00(+0.00%) |
Jul 16, 2019 | 17.22 | 17.32 | 17.22 | 17.25 | 65,255 | +0.03(+0.16%) |
Jul 15, 2019 | 17.14 | 17.25 | 17.09 | 17.22 | 43,200 | +0.11(+0.64%) |
Jul 12, 2019 | 17.05 | 17.15 | 17.05 | 17.11 | 57,731 | +0.07(+0.40%) |
Jul 11, 2019 | 17.10 | 17.10 | 16.99 | 17.04 | 41,820 | -0.01(-0.08%) |
Jul 10, 2019 | 16.96 | 17.05 | 16.94 | 17.05 | 54,606 | +0.16(+0.93%) |
Jul 09, 2019 | 16.83 | 16.90 | 16.80 | 16.90 | 30,029 | +0.07(+0.41%) |
Jul 08, 2019 | 16.88 | 16.88 | 16.78 | 16.83 | 58,406 | +0.00(+0.00%) |
Jul 05, 2019 | 16.88 | 16.88 | 16.78 | 16.83 | 33,994 | -0.02(-0.12%) |
Jul 03, 2019 | 16.67 | 16.88 | 16.63 | 16.85 | 31,649 | +0.27(+1.61%) |
Jul 02, 2019 | 16.60 | 16.67 | 16.53 | 16.58 | 50,838 | +0.07(+0.41%) |