Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.46 | 16.46 | 16.30 | 16.33 | 7,577 | -0.10(-0.62%) |
Sep 27, 2019 | 16.61 | 16.64 | 16.42 | 16.43 | 8,431 | -0.05(-0.27%) |
Sep 26, 2019 | 16.28 | 16.47 | 16.28 | 16.47 | 7,655 | +0.02(+0.10%) |
Sep 25, 2019 | 16.63 | 16.63 | 16.42 | 16.46 | 9,167 | -0.30(-1.81%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.76 | 16.76 | 2,420 | -0.12(-0.70%) |
Sep 23, 2019 | 16.95 | 18.33 | 16.84 | 16.88 | 10,332 | +0.01(+0.05%) |
Sep 20, 2019 | 16.95 | 16.95 | 16.83 | 16.87 | 5,010 | -0.08(-0.46%) |
Sep 19, 2019 | 17.19 | 17.64 | 16.65 | 16.95 | 22,853 | -0.14(-0.80%) |
Sep 18, 2019 | 17.06 | 17.08 | 17.06 | 17.08 | 422 | -0.00(-0.00%) |
Sep 17, 2019 | 17.19 | 17.19 | 17.06 | 17.08 | 3,598 | -0.05(-0.31%) |
Sep 16, 2019 | 17.13 | 17.19 | 17.08 | 17.14 | 4,485 | +0.11(+0.67%) |
Sep 13, 2019 | 17.19 | 17.19 | 17.02 | 17.02 | 5,743 | +0.23(+1.36%) |
Sep 12, 2019 | 16.78 | 16.79 | 16.74 | 16.79 | 4,714 | +0.02(+0.10%) |
Sep 11, 2019 | 16.74 | 16.78 | 16.69 | 16.78 | 8,640 | +0.06(+0.34%) |
Sep 10, 2019 | 16.69 | 16.72 | 16.55 | 16.72 | 21,425 | +0.07(+0.39%) |
Sep 09, 2019 | 16.64 | 16.71 | 16.58 | 16.65 | 12,448 | -0.09(-0.51%) |
Sep 06, 2019 | 16.75 | 16.75 | 16.74 | 16.74 | 2,077 | -0.02(-0.12%) |
Sep 05, 2019 | 16.71 | 16.79 | 16.71 | 16.76 | 8,746 | +0.11(+0.69%) |
Sep 04, 2019 | 16.44 | 16.66 | 16.44 | 16.65 | 5,008 | +0.17(+1.02%) |
Sep 03, 2019 | 16.34 | 16.51 | 16.34 | 16.48 | 2,784 | +0.02(+0.15%) |
Aug 30, 2019 | 16.46 | 16.47 | 16.42 | 16.45 | 10,264 | +0.07(+0.45%) |
Aug 29, 2019 | 16.56 | 16.56 | 16.38 | 16.38 | 9,516 | -0.04(-0.22%) |
Aug 28, 2019 | 16.37 | 16.42 | 16.37 | 16.42 | 4,893 | +0.15(+0.94%) |
Aug 27, 2019 | 16.37 | 16.38 | 16.26 | 16.26 | 35,373 | -0.10(-0.62%) |
Aug 26, 2019 | 16.33 | 16.36 | 16.33 | 16.36 | 1,207 | +0.18(+1.12%) |
Aug 23, 2019 | 16.34 | 16.34 | 16.17 | 16.18 | 3,054 | -0.16(-0.98%) |
Aug 22, 2019 | 16.29 | 16.34 | 16.29 | 16.34 | 4,281 | +0.03(+0.20%) |
Aug 21, 2019 | 16.48 | 16.48 | 16.29 | 16.31 | 5,810 | +0.09(+0.56%) |
Aug 20, 2019 | 16.21 | 16.22 | 16.19 | 16.22 | 2,738 | +0.06(+0.35%) |
Aug 19, 2019 | 16.12 | 16.16 | 16.10 | 16.16 | 10,161 | -0.03(-0.16%) |
Aug 16, 2019 | 16.35 | 16.35 | 16.19 | 16.19 | 2,566 | +0.06(+0.36%) |
Aug 15, 2019 | 16.02 | 16.14 | 15.98 | 16.13 | 3,233 | +0.13(+0.82%) |
Aug 14, 2019 | 16.04 | 16.19 | 15.65 | 16.00 | 15,833 | -0.40(-2.43%) |
Aug 13, 2019 | 16.40 | 16.45 | 16.39 | 16.40 | 4,968 | +0.05(+0.32%) |
Aug 12, 2019 | 16.44 | 16.44 | 16.34 | 16.34 | 2,253 | -0.06(-0.35%) |
Aug 09, 2019 | 16.60 | 16.60 | 16.40 | 16.40 | 2,199 | -0.19(-1.17%) |
Aug 08, 2019 | 16.75 | 16.78 | 16.54 | 16.60 | 7,725 | -0.13(-0.75%) |
Aug 07, 2019 | 16.74 | 16.74 | 16.55 | 16.72 | 3,177 | +0.05(+0.30%) |
Aug 06, 2019 | 16.62 | 16.85 | 16.60 | 16.67 | 8,592 | +0.11(+0.65%) |
Aug 05, 2019 | 16.49 | 16.75 | 16.49 | 16.56 | 7,574 | -0.33(-1.95%) |
Aug 02, 2019 | 17.20 | 17.25 | 16.89 | 16.89 | 3,299 | -0.29(-1.70%) |
Aug 01, 2019 | 17.33 | 17.33 | 17.19 | 17.19 | 2,844 | -0.12(-0.71%) |
Jul 31, 2019 | 17.44 | 17.48 | 17.30 | 17.31 | 2,832 | -0.21(-1.21%) |
Jul 30, 2019 | 17.64 | 17.64 | 17.48 | 17.52 | 7,594 | -0.10(-0.56%) |
Jul 29, 2019 | 17.69 | 17.74 | 17.61 | 17.62 | 2,885 | -0.13(-0.74%) |
Jul 26, 2019 | 17.83 | 17.85 | 17.75 | 17.75 | 14,052 | -0.09(-0.50%) |
Jul 25, 2019 | 18.00 | 18.00 | 17.84 | 17.84 | 5,314 | -0.11(-0.59%) |
Jul 24, 2019 | 17.95 | 17.95 | 17.91 | 17.95 | 3,228 | -0.01(-0.08%) |
Jul 23, 2019 | 18.00 | 18.00 | 17.88 | 17.96 | 8,107 | +0.03(+0.17%) |
Jul 22, 2019 | 17.89 | 18.00 | 17.89 | 17.93 | 4,439 | +0.08(+0.46%) |
Jul 19, 2019 | 17.91 | 18.03 | 17.85 | 17.85 | 8,187 | -0.15(-0.85%) |
Jul 18, 2019 | 17.99 | 18.05 | 17.93 | 18.00 | 2,269 | +0.14(+0.79%) |
Jul 17, 2019 | 17.91 | 18.03 | 17.86 | 17.86 | 14,828 | -0.06(-0.34%) |
Jul 16, 2019 | 18.01 | 18.01 | 17.92 | 17.92 | 8,420 | -0.03(-0.18%) |
Jul 15, 2019 | 18.06 | 18.06 | 17.95 | 17.95 | 1,427 | -0.05(-0.27%) |
Jul 12, 2019 | 18.11 | 18.11 | 18.00 | 18.00 | 2,443 | -0.08(-0.45%) |
Jul 11, 2019 | 18.16 | 18.16 | 18.09 | 18.09 | 7,476 | +0.19(+1.05%) |
Jul 10, 2019 | 17.77 | 17.93 | 17.77 | 17.90 | 10,810 | +0.24(+1.34%) |
Jul 09, 2019 | 17.80 | 17.80 | 17.57 | 17.66 | 22,221 | -0.22(-1.24%) |
Jul 08, 2019 | 17.91 | 17.99 | 17.82 | 17.88 | 5,982 | -0.02(-0.09%) |
Jul 05, 2019 | 17.89 | 17.92 | 17.89 | 17.90 | 977 | -0.07(-0.41%) |
Jul 03, 2019 | 17.96 | 17.99 | 17.95 | 17.97 | 2,077 | -0.03(-0.18%) |
Jul 02, 2019 | 18.07 | 18.07 | 18.00 | 18.00 | 696 | -0.09(-0.50%) |