Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.02 | 18.24 | 17.98 | 18.10 | 167,166 | -0.08(-0.45%) |
Sep 27, 2019 | 18.19 | 18.24 | 18.18 | 18.19 | 15,252 | +0.07(+0.41%) |
Sep 26, 2019 | 18.21 | 18.24 | 18.10 | 18.11 | 119,435 | -0.05(-0.30%) |
Sep 25, 2019 | 18.17 | 18.21 | 18.15 | 18.17 | 65,511 | +0.00(+0.00%) |
Sep 24, 2019 | 18.24 | 18.27 | 18.16 | 18.17 | 64,555 | -0.03(-0.14%) |
Sep 23, 2019 | 18.17 | 18.24 | 18.14 | 18.19 | 41,056 | -0.07(-0.40%) |
Sep 20, 2019 | 18.18 | 18.27 | 18.18 | 18.26 | 51,323 | +0.08(+0.46%) |
Sep 19, 2019 | 18.17 | 18.26 | 18.16 | 18.18 | 71,860 | -0.06(-0.33%) |
Sep 18, 2019 | 18.20 | 18.26 | 18.17 | 18.24 | 64,095 | +0.04(+0.24%) |
Sep 17, 2019 | 18.18 | 18.26 | 18.18 | 18.20 | 47,854 | +0.00(+0.00%) |
Sep 16, 2019 | 18.22 | 18.26 | 18.18 | 18.20 | 40,375 | +0.00(+0.00%) |
Sep 13, 2019 | 18.13 | 18.23 | 18.13 | 18.20 | 55,919 | +0.05(+0.30%) |
Sep 12, 2019 | 18.19 | 18.23 | 18.12 | 18.14 | 64,310 | +0.02(+0.13%) |
Sep 11, 2019 | 18.12 | 18.23 | 18.10 | 18.12 | 51,314 | +0.02(+0.13%) |
Sep 10, 2019 | 18.09 | 18.18 | 18.09 | 18.09 | 122,611 | +0.00(+0.00%) |
Sep 09, 2019 | 18.10 | 18.16 | 18.08 | 18.09 | 47,102 | +0.04(+0.22%) |
Sep 06, 2019 | 18.01 | 18.16 | 18.01 | 18.05 | 80,815 | +0.02(+0.09%) |
Sep 05, 2019 | 18.09 | 18.09 | 18.02 | 18.04 | 36,599 | -0.02(-0.09%) |
Sep 04, 2019 | 18.09 | 18.09 | 17.99 | 18.05 | 41,698 | +0.06(+0.35%) |
Sep 03, 2019 | 18.05 | 18.12 | 17.99 | 17.99 | 169,268 | -0.13(-0.69%) |
Aug 30, 2019 | 18.14 | 18.14 | 18.06 | 18.12 | 47,110 | +0.02(+0.13%) |
Aug 29, 2019 | 18.00 | 18.23 | 18.00 | 18.09 | 99,256 | +0.07(+0.39%) |
Aug 28, 2019 | 18.08 | 18.08 | 17.98 | 18.02 | 82,572 | +0.01(+0.04%) |
Aug 27, 2019 | 18.17 | 18.17 | 18.02 | 18.02 | 73,166 | -0.12(-0.64%) |
Aug 26, 2019 | 18.06 | 18.17 | 17.96 | 18.13 | 111,431 | +0.15(+0.82%) |
Aug 23, 2019 | 18.08 | 18.09 | 17.97 | 17.98 | 50,904 | -0.07(-0.39%) |
Aug 22, 2019 | 18.01 | 18.11 | 17.98 | 18.05 | 71,357 | -0.02(-0.13%) |
Aug 21, 2019 | 17.96 | 18.11 | 17.95 | 18.08 | 98,609 | +0.14(+0.76%) |
Aug 20, 2019 | 17.95 | 17.98 | 17.89 | 17.94 | 40,695 | +0.07(+0.42%) |
Aug 19, 2019 | 18.02 | 18.02 | 17.87 | 17.87 | 252,153 | -0.07(-0.39%) |
Aug 16, 2019 | 17.86 | 17.99 | 17.84 | 17.94 | 78,215 | +0.03(+0.17%) |
Aug 15, 2019 | 17.88 | 17.96 | 17.83 | 17.91 | 58,946 | +0.03(+0.17%) |
Aug 14, 2019 | 17.86 | 18.02 | 17.86 | 17.88 | 39,883 | -0.20(-1.08%) |
Aug 13, 2019 | 17.96 | 18.09 | 17.94 | 18.07 | 75,689 | +0.16(+0.91%) |
Aug 12, 2019 | 17.94 | 18.00 | 17.88 | 17.91 | 33,099 | -0.09(-0.48%) |
Aug 09, 2019 | 17.94 | 18.06 | 17.91 | 17.99 | 29,234 | +0.01(+0.04%) |
Aug 08, 2019 | 17.89 | 18.05 | 17.89 | 17.98 | 166,713 | +0.05(+0.26%) |
Aug 07, 2019 | 17.91 | 17.94 | 17.77 | 17.94 | 66,585 | -0.10(-0.56%) |
Aug 06, 2019 | 17.86 | 18.09 | 17.86 | 18.04 | 276,892 | +0.12(+0.70%) |
Aug 05, 2019 | 17.95 | 18.00 | 17.81 | 17.91 | 82,817 | -0.19(-1.06%) |
Aug 02, 2019 | 18.14 | 18.16 | 18.08 | 18.11 | 81,677 | -0.03(-0.15%) |
Aug 01, 2019 | 18.19 | 18.19 | 18.13 | 18.13 | 50,673 | -0.05(-0.30%) |
Jul 31, 2019 | 18.18 | 18.21 | 18.16 | 18.19 | 36,126 | +0.03(+0.17%) |
Jul 30, 2019 | 18.14 | 18.19 | 18.14 | 18.16 | 60,328 | -0.02(-0.13%) |
Jul 29, 2019 | 18.12 | 18.20 | 18.11 | 18.18 | 52,013 | +0.00(+0.02%) |
Jul 26, 2019 | 18.23 | 18.23 | 18.16 | 18.18 | 24,362 | -0.01(-0.06%) |
Jul 25, 2019 | 18.19 | 18.20 | 18.14 | 18.19 | 48,927 | +0.03(+0.16%) |
Jul 24, 2019 | 18.15 | 18.18 | 18.14 | 18.16 | 52,567 | -0.01(-0.07%) |
Jul 23, 2019 | 18.16 | 18.20 | 18.14 | 18.17 | 91,605 | +0.04(+0.22%) |
Jul 22, 2019 | 18.05 | 18.15 | 18.05 | 18.13 | 174,079 | +0.01(+0.06%) |
Jul 19, 2019 | 18.10 | 18.17 | 18.10 | 18.12 | 52,024 | +0.05(+0.28%) |
Jul 18, 2019 | 18.16 | 18.17 | 18.02 | 18.07 | 217,379 | -0.09(-0.51%) |
Jul 17, 2019 | 18.11 | 18.18 | 18.10 | 18.16 | 71,106 | +0.00(+0.00%) |
Jul 16, 2019 | 18.09 | 18.17 | 18.09 | 18.16 | 61,734 | +0.02(+0.09%) |
Jul 15, 2019 | 18.20 | 18.20 | 18.09 | 18.15 | 26,511 | -0.02(-0.13%) |
Jul 12, 2019 | 18.13 | 18.18 | 18.09 | 18.17 | 108,170 | +0.02(+0.11%) |
Jul 11, 2019 | 18.13 | 18.17 | 18.09 | 18.15 | 37,005 | +0.02(+0.11%) |
Jul 10, 2019 | 18.16 | 18.16 | 18.07 | 18.13 | 33,608 | -0.01(-0.04%) |
Jul 09, 2019 | 18.07 | 18.14 | 18.05 | 18.14 | 27,399 | +0.03(+0.17%) |
Jul 08, 2019 | 18.07 | 18.16 | 18.06 | 18.11 | 26,515 | +0.05(+0.30%) |
Jul 05, 2019 | 18.04 | 18.15 | 18.02 | 18.05 | 53,054 | -0.10(-0.56%) |
Jul 03, 2019 | 18.12 | 18.16 | 18.09 | 18.16 | 67,992 | +0.04(+0.21%) |
Jul 02, 2019 | 18.14 | 18.15 | 18.08 | 18.12 | 27,558 | -0.02(-0.13%) |