Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.38 | 17.47 | 17.22 | 17.40 | 419,174 | +0.00(+0.02%) |
Sep 27, 2019 | 17.51 | 17.64 | 17.35 | 17.40 | 81,215 | -0.05(-0.28%) |
Sep 26, 2019 | 17.68 | 17.68 | 17.41 | 17.45 | 112,106 | -0.29(-1.66%) |
Sep 25, 2019 | 17.43 | 17.79 | 17.43 | 17.74 | 149,932 | +0.28(+1.59%) |
Sep 24, 2019 | 17.74 | 17.74 | 17.40 | 17.46 | 295,392 | -0.27(-1.52%) |
Sep 23, 2019 | 17.71 | 17.85 | 17.55 | 17.73 | 104,302 | -0.11(-0.64%) |
Sep 20, 2019 | 17.70 | 17.94 | 17.61 | 17.85 | 345,440 | +0.07(+0.41%) |
Sep 19, 2019 | 17.86 | 18.16 | 17.74 | 17.77 | 105,652 | -0.08(-0.46%) |
Sep 18, 2019 | 17.79 | 17.91 | 17.65 | 17.85 | 126,475 | +0.07(+0.41%) |
Sep 17, 2019 | 17.62 | 17.80 | 17.37 | 17.78 | 123,501 | +0.00(+0.00%) |
Sep 16, 2019 | 17.40 | 17.79 | 17.40 | 17.78 | 114,048 | +0.20(+1.16%) |
Sep 13, 2019 | 17.22 | 17.66 | 17.17 | 17.58 | 171,250 | +0.51(+2.97%) |
Sep 12, 2019 | 16.87 | 17.13 | 16.73 | 17.07 | 120,830 | +0.15(+0.87%) |
Sep 11, 2019 | 16.72 | 16.96 | 16.59 | 16.92 | 108,385 | +0.30(+1.82%) |
Sep 10, 2019 | 16.28 | 16.71 | 16.05 | 16.62 | 183,828 | +0.42(+2.57%) |
Sep 09, 2019 | 15.74 | 16.28 | 15.74 | 16.20 | 85,995 | +0.54(+3.44%) |
Sep 06, 2019 | 15.93 | 15.93 | 15.62 | 15.67 | 68,843 | -0.23(-1.44%) |
Sep 05, 2019 | 15.86 | 16.22 | 15.84 | 15.89 | 67,886 | +0.32(+2.04%) |
Sep 04, 2019 | 15.67 | 15.72 | 15.49 | 15.58 | 102,337 | +0.01(+0.05%) |
Sep 03, 2019 | 15.75 | 15.78 | 15.46 | 15.57 | 87,488 | -0.29(-1.85%) |
Aug 30, 2019 | 16.07 | 16.07 | 15.83 | 15.86 | 54,511 | -0.13(-0.82%) |
Aug 29, 2019 | 15.93 | 16.15 | 15.93 | 15.99 | 87,864 | +0.07(+0.41%) |
Aug 28, 2019 | 15.71 | 16.06 | 15.71 | 15.93 | 59,499 | +0.13(+0.83%) |
Aug 27, 2019 | 16.11 | 16.11 | 15.70 | 15.80 | 107,716 | -0.30(-1.88%) |
Aug 26, 2019 | 15.82 | 16.19 | 15.82 | 16.10 | 64,536 | +0.29(+1.81%) |
Aug 23, 2019 | 16.22 | 16.28 | 15.79 | 15.81 | 118,821 | -0.47(-2.91%) |
Aug 22, 2019 | 16.33 | 16.34 | 16.19 | 16.29 | 87,525 | +0.07(+0.45%) |
Aug 21, 2019 | 16.14 | 16.23 | 16.00 | 16.21 | 69,937 | +0.11(+0.71%) |
Aug 20, 2019 | 16.35 | 16.40 | 16.06 | 16.10 | 82,078 | -0.31(-1.89%) |
Aug 19, 2019 | 16.50 | 16.57 | 16.37 | 16.41 | 48,013 | +0.07(+0.45%) |
Aug 16, 2019 | 15.98 | 16.37 | 15.98 | 16.34 | 77,172 | +0.43(+2.72%) |
Aug 15, 2019 | 15.96 | 16.09 | 15.83 | 15.90 | 93,245 | -0.01(-0.05%) |
Aug 14, 2019 | 16.12 | 16.18 | 15.80 | 15.91 | 171,305 | -0.47(-2.89%) |
Aug 13, 2019 | 16.31 | 16.58 | 16.31 | 16.38 | 135,276 | +0.07(+0.40%) |
Aug 12, 2019 | 16.15 | 16.34 | 16.08 | 16.32 | 124,140 | +0.06(+0.35%) |
Aug 09, 2019 | 16.46 | 16.56 | 16.25 | 16.26 | 91,137 | -0.19(-1.14%) |
Aug 08, 2019 | 16.34 | 16.51 | 16.33 | 16.45 | 198,867 | +0.25(+1.56%) |
Aug 07, 2019 | 15.99 | 16.23 | 15.89 | 16.20 | 99,349 | -0.18(-1.10%) |
Aug 06, 2019 | 16.32 | 16.47 | 16.07 | 16.38 | 70,059 | +0.11(+0.70%) |
Aug 05, 2019 | 16.63 | 16.63 | 15.94 | 16.26 | 106,470 | -0.62(-3.67%) |
Aug 02, 2019 | 16.97 | 17.04 | 16.70 | 16.88 | 74,014 | -0.17(-1.00%) |
Aug 01, 2019 | 17.57 | 17.73 | 17.03 | 17.05 | 141,751 | -0.54(-3.08%) |
Jul 31, 2019 | 17.54 | 17.74 | 17.51 | 17.59 | 141,236 | -0.01(-0.05%) |
Jul 30, 2019 | 17.28 | 17.66 | 17.28 | 17.60 | 99,961 | +0.22(+1.26%) |
Jul 29, 2019 | 17.53 | 17.62 | 17.32 | 17.38 | 111,385 | -0.21(-1.20%) |
Jul 26, 2019 | 17.25 | 17.60 | 17.25 | 17.59 | 130,729 | +0.27(+1.54%) |
Jul 25, 2019 | 17.08 | 17.72 | 17.08 | 17.33 | 141,705 | -0.60(-3.34%) |
Jul 24, 2019 | 17.46 | 18.00 | 17.46 | 17.93 | 117,882 | +0.40(+2.31%) |
Jul 23, 2019 | 17.44 | 17.52 | 17.29 | 17.52 | 120,608 | +0.09(+0.51%) |
Jul 22, 2019 | 17.46 | 17.52 | 17.24 | 17.43 | 158,746 | -0.09(-0.51%) |
Jul 19, 2019 | 17.51 | 17.61 | 17.43 | 17.52 | 78,338 | +0.14(+0.79%) |
Jul 18, 2019 | 17.31 | 17.48 | 17.27 | 17.38 | 171,699 | +0.05(+0.28%) |
Jul 17, 2019 | 17.41 | 17.46 | 17.29 | 17.34 | 66,470 | -0.15(-0.83%) |
Jul 16, 2019 | 17.48 | 17.60 | 17.43 | 17.48 | 45,406 | -0.01(-0.05%) |
Jul 15, 2019 | 17.74 | 17.74 | 17.41 | 17.49 | 50,211 | -0.23(-1.32%) |
Jul 12, 2019 | 17.61 | 17.80 | 17.60 | 17.72 | 93,907 | +0.11(+0.60%) |
Jul 11, 2019 | 17.47 | 17.64 | 17.35 | 17.62 | 114,654 | +0.15(+0.83%) |
Jul 10, 2019 | 17.69 | 17.69 | 17.46 | 17.47 | 53,840 | -0.20(-1.14%) |
Jul 09, 2019 | 17.61 | 17.72 | 17.43 | 17.68 | 106,160 | -0.02(-0.09%) |
Jul 08, 2019 | 17.89 | 17.89 | 17.50 | 17.69 | 141,091 | -0.19(-1.09%) |
Jul 05, 2019 | 17.74 | 17.91 | 17.72 | 17.89 | 53,132 | +0.15(+0.87%) |
Jul 03, 2019 | 17.63 | 17.76 | 17.59 | 17.73 | 60,792 | +0.11(+0.60%) |
Jul 02, 2019 | 17.80 | 17.84 | 17.48 | 17.63 | 120,512 | -0.15(-0.86%) |