Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.69 | 17.74 | 17.69 | 17.74 | 2,591 | +0.01(+0.05%) |
Sep 27, 2019 | 17.70 | 17.73 | 17.70 | 17.73 | 657 | +0.03(+0.16%) |
Sep 26, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 1,120 | +0.04(+0.24%) |
Sep 25, 2019 | 17.67 | 17.67 | 17.66 | 17.66 | 647 | -0.03(-0.19%) |
Sep 24, 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 943 | +0.05(+0.28%) |
Sep 23, 2019 | 17.69 | 17.69 | 17.65 | 17.65 | 1,582 | +0.02(+0.13%) |
Sep 20, 2019 | 17.59 | 17.62 | 17.59 | 17.62 | 2,411 | +0.07(+0.38%) |
Sep 19, 2019 | 17.57 | 17.57 | 17.56 | 17.56 | 611 | +0.03(+0.15%) |
Sep 18, 2019 | 17.52 | 17.53 | 17.52 | 17.53 | 2,434 | +0.13(+0.77%) |
Sep 17, 2019 | 17.34 | 17.40 | 17.34 | 17.40 | 3,591 | +0.15(+0.85%) |
Sep 16, 2019 | 17.31 | 17.31 | 17.25 | 17.25 | 1,478 | -0.06(-0.37%) |
Sep 13, 2019 | 17.43 | 17.43 | 17.31 | 17.31 | 1,205 | -0.21(-1.20%) |
Sep 12, 2019 | 17.64 | 17.64 | 17.52 | 17.52 | 7,862 | -0.18(-1.02%) |
Sep 11, 2019 | 17.74 | 17.74 | 17.66 | 17.70 | 9,378 | -0.06(-0.36%) |
Sep 10, 2019 | 17.78 | 17.78 | 17.77 | 17.77 | 886 | +0.01(+0.08%) |
Sep 09, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 6,249 | -0.05(-0.26%) |
Sep 06, 2019 | 17.90 | 17.90 | 17.80 | 17.80 | 2,527 | +0.01(+0.05%) |
Sep 05, 2019 | 17.89 | 17.89 | 17.79 | 17.79 | 3,176 | -0.14(-0.81%) |
Sep 04, 2019 | 17.94 | 17.94 | 17.94 | 17.94 | 515 | +0.02(+0.10%) |
Sep 03, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 1,406 | +0.05(+0.25%) |
Aug 30, 2019 | 17.83 | 17.87 | 17.83 | 17.87 | 3,846 | +0.06(+0.36%) |
Aug 29, 2019 | 17.81 | 17.84 | 17.81 | 17.81 | 5,700 | -0.07(-0.41%) |
Aug 28, 2019 | 17.87 | 17.89 | 17.87 | 17.88 | 2,336 | +0.01(+0.05%) |
Aug 27, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 6,220 | +0.07(+0.38%) |
Aug 26, 2019 | 17.82 | 17.84 | 17.78 | 17.80 | 15,329 | +0.04(+0.24%) |
Aug 23, 2019 | 17.85 | 17.85 | 17.76 | 17.76 | 1,978 | -0.03(-0.17%) |
Aug 22, 2019 | 17.82 | 17.82 | 17.79 | 17.79 | 473 | -0.08(-0.46%) |
Aug 21, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 4,223 | +0.00(+0.00%) |
Aug 20, 2019 | 17.88 | 17.88 | 17.86 | 17.87 | 2,759 | +0.02(+0.10%) |
Aug 19, 2019 | 17.74 | 17.85 | 17.74 | 17.85 | 6,118 | +0.06(+0.35%) |
Aug 16, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 1,208 | +0.01(+0.07%) |
Aug 15, 2019 | 17.78 | 17.78 | 17.78 | 17.78 | 1,513 | -0.03(-0.17%) |
Aug 14, 2019 | 17.72 | 17.82 | 17.72 | 17.81 | 12,695 | +0.04(+0.20%) |
Aug 13, 2019 | 17.77 | 17.81 | 17.77 | 17.77 | 19,744 | -0.00(-0.01%) |
Aug 12, 2019 | 17.78 | 17.78 | 17.77 | 17.77 | 5,783 | +0.05(+0.26%) |
Aug 09, 2019 | 17.77 | 17.77 | 17.71 | 17.73 | 3,304 | +0.04(+0.23%) |
Aug 08, 2019 | 17.67 | 17.70 | 17.67 | 17.69 | 6,651 | +0.06(+0.36%) |
Aug 07, 2019 | 17.63 | 17.63 | 17.63 | 13 | +0.00(+0.00%) | |
Aug 06, 2019 | 17.58 | 17.70 | 17.57 | 17.63 | 2,522 | -0.00(-0.02%) |
Aug 05, 2019 | 17.73 | 17.73 | 17.63 | 17.63 | 3,952 | -0.03(-0.20%) |
Aug 02, 2019 | 17.64 | 17.66 | 17.64 | 17.66 | 3,084 | +0.07(+0.37%) |
Aug 01, 2019 | 17.54 | 17.60 | 17.54 | 17.60 | 1,169 | +0.18(+1.02%) |
Jul 31, 2019 | 17.42 | 17.42 | 17.42 | 8 | +0.00(+0.00%) | |
Jul 30, 2019 | 17.42 | 17.42 | 17.42 | 1 | +0.00(+0.00%) | |
Jul 29, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 962 | +0.04(+0.23%) |
Jul 26, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 440 | -0.01(-0.08%) |
Jul 25, 2019 | 17.43 | 17.43 | 17.36 | 17.39 | 10,728 | -0.02(-0.10%) |
Jul 24, 2019 | 17.41 | 17.41 | 17.41 | 217 | +0.00(+0.00%) | |
Jul 23, 2019 | 17.45 | 17.45 | 17.40 | 17.41 | 1,635 | +0.10(+0.57%) |
Jul 22, 2019 | 17.34 | 17.34 | 17.31 | 17.31 | 788 | +0.02(+0.11%) |
Jul 18, 2019 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 17.33 | 17.34 | 17.29 | 17.29 | 3,863 | +0.00(+0.00%) |
Jul 16, 2019 | 17.35 | 17.36 | 17.29 | 17.29 | 4,324 | +0.02(+0.10%) |
Jul 15, 2019 | 17.28 | 17.28 | 17.28 | 57 | +0.00(+0.00%) | |
Jul 12, 2019 | 17.28 | 17.28 | 17.28 | 17.28 | 2,864 | -0.05(-0.28%) |
Jul 11, 2019 | 17.33 | 17.33 | 17.33 | 6 | +0.04(+0.25%) | |
Jul 10, 2019 | 17.28 | 17.28 | 17.28 | 17.28 | 1,108 | +0.12(+0.72%) |
Jul 09, 2019 | 17.22 | 17.22 | 17.16 | 17.16 | 2,099 | +0.00(+0.00%) |
Jul 08, 2019 | 17.27 | 17.27 | 17.15 | 17.16 | 12,280 | +0.01(+0.06%) |
Jul 05, 2019 | 17.23 | 17.27 | 17.15 | 17.15 | 3,644 | -0.07(-0.43%) |
Jul 03, 2019 | 17.22 | 17.22 | 17.22 | 4 | +0.00(+0.00%) | |
Jul 02, 2019 | 17.22 | 17.22 | 17.22 | 17.22 | 1,119 | +0.01(+0.05%) |