Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.39 | 18.40 | 18.37 | 18.37 | 4,750 | +0.01(+0.05%) |
Sep 27, 2019 | 18.26 | 18.36 | 18.26 | 18.36 | 900 | -0.08(-0.43%) |
Sep 26, 2019 | 18.46 | 18.46 | 18.44 | 18.44 | 1,500 | -0.07(-0.38%) |
Sep 25, 2019 | 18.52 | 18.52 | 18.46 | 18.51 | 1,400 | +0.04(+0.22%) |
Sep 24, 2019 | 18.47 | 18.47 | 18.47 | 18.47 | 100 | +0.02(+0.11%) |
Sep 23, 2019 | 18.50 | 18.50 | 18.45 | 18.45 | 2,800 | -0.02(-0.11%) |
Sep 20, 2019 | 18.49 | 18.49 | 18.44 | 18.47 | 5,899 | +0.00(+0.00%) |
Sep 19, 2019 | 18.49 | 18.49 | 18.47 | 18.47 | 4,879 | +0.02(+0.11%) |
Sep 18, 2019 | 18.46 | 18.50 | 18.45 | 18.45 | 3,000 | -0.02(-0.11%) |
Sep 17, 2019 | 18.48 | 18.48 | 18.47 | 18.47 | 4,246 | +0.05(+0.27%) |
Sep 16, 2019 | 18.42 | 18.42 | 18.39 | 18.42 | 1,438 | +0.03(+0.16%) |
Sep 13, 2019 | 18.41 | 18.41 | 18.39 | 18.39 | 1,950 | -0.01(-0.05%) |
Sep 12, 2019 | 18.39 | 18.41 | 18.39 | 18.40 | 9,333 | +0.02(+0.11%) |
Sep 11, 2019 | 18.37 | 18.38 | 18.37 | 18.38 | 2,200 | +0.03(+0.16%) |
Sep 10, 2019 | 18.35 | 18.35 | 18.31 | 18.35 | 6,100 | +0.00(+0.00%) |
Sep 09, 2019 | 18.26 | 18.35 | 18.26 | 18.35 | 3,909 | +0.05(+0.27%) |
Sep 06, 2019 | 18.26 | 18.30 | 18.26 | 18.30 | 5,800 | +0.03(+0.16%) |
Sep 05, 2019 | 18.26 | 18.28 | 18.25 | 18.27 | 3,161 | +0.03(+0.16%) |
Sep 04, 2019 | 18.27 | 18.27 | 18.24 | 18.24 | 11,849 | -0.03(-0.16%) |
Sep 03, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 500 | -0.01(-0.05%) |
Aug 30, 2019 | 18.28 | 18.28 | 18.28 | 0 | -0.02(-0.11%) | |
Aug 29, 2019 | 18.30 | 18.31 | 18.30 | 18.30 | 7,679 | -0.03(-0.16%) |
Aug 28, 2019 | 18.30 | 18.35 | 18.30 | 18.33 | 18,733 | -0.01(-0.05%) |
Aug 27, 2019 | 18.36 | 18.38 | 18.34 | 18.34 | 5,899 | +0.00(+0.00%) |
Aug 26, 2019 | 18.32 | 18.34 | 18.32 | 18.34 | 4,800 | +0.01(+0.05%) |
Aug 23, 2019 | 18.34 | 18.35 | 18.31 | 18.33 | 3,100 | -0.02(-0.11%) |
Aug 22, 2019 | 18.30 | 18.38 | 18.30 | 18.35 | 2,614 | +0.01(+0.05%) |
Aug 21, 2019 | 18.34 | 18.40 | 18.34 | 18.34 | 3,400 | +0.01(+0.05%) |
Aug 20, 2019 | 18.30 | 18.33 | 18.30 | 18.33 | 1,400 | +0.02(+0.11%) |
Aug 19, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 1,000 | +0.02(+0.11%) |
Aug 16, 2019 | 18.29 | 18.35 | 18.29 | 18.29 | 2,500 | +0.03(+0.16%) |
Aug 15, 2019 | 18.25 | 18.31 | 18.25 | 18.26 | 6,600 | -0.09(-0.49%) |
Aug 14, 2019 | 18.39 | 18.39 | 18.30 | 18.35 | 1,600 | +0.02(+0.11%) |
Aug 12, 2019 | 18.33 | 18.33 | 18.33 | 0 | -0.08(-0.43%) | |
Aug 09, 2019 | 18.40 | 18.42 | 18.39 | 18.41 | 6,900 | +0.00(+0.00%) |
Aug 08, 2019 | 18.41 | 18.41 | 18.40 | 18.41 | 1,491 | -0.02(-0.11%) |
Aug 07, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 2,000 | +0.01(+0.05%) |
Aug 06, 2019 | 18.46 | 18.46 | 18.42 | 18.42 | 2,559 | -0.11(-0.59%) |
Aug 02, 2019 | 18.53 | 18.53 | 18.53 | 0 | +0.04(+0.22%) | |
Aug 01, 2019 | 18.51 | 18.51 | 18.49 | 18.49 | 1,500 | -0.08(-0.43%) |
Jul 30, 2019 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 18.57 | 18.57 | 18.57 | 0 | +0.08(+0.43%) | |
Jul 25, 2019 | 18.50 | 18.50 | 18.49 | 18.49 | 1,900 | -0.01(-0.05%) |
Jul 24, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | -0.07(-0.38%) |
Jul 23, 2019 | 18.51 | 18.57 | 18.51 | 18.57 | 3,200 | +0.07(+0.38%) |
Jul 22, 2019 | 18.50 | 18.56 | 18.50 | 18.50 | 1,300 | -0.05(-0.27%) |
Jul 19, 2019 | 18.50 | 18.55 | 18.50 | 18.55 | 400 | -0.02(-0.11%) |
Jul 18, 2019 | 18.56 | 18.57 | 18.56 | 18.57 | 601 | +0.01(+0.05%) |
Jul 17, 2019 | 18.56 | 18.56 | 18.56 | 35 | +0.00(+0.00%) | |
Jul 16, 2019 | 18.50 | 18.56 | 18.50 | 18.56 | 7,000 | +0.06(+0.32%) |
Jul 15, 2019 | 18.52 | 18.52 | 18.50 | 18.50 | 900 | -0.04(-0.22%) |
Jul 12, 2019 | 18.42 | 18.54 | 18.42 | 18.54 | 3,500 | +0.12(+0.65%) |
Jul 11, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 1,639 | -0.08(-0.43%) |
Jul 10, 2019 | 18.38 | 18.50 | 18.38 | 18.50 | 600 | +0.16(+0.87%) |
Jul 09, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 701 | -0.03(-0.16%) |
Jul 08, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 170 | -0.05(-0.27%) |
Jul 04, 2019 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.00%) |