Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.93 | 16.99 | 16.85 | 16.86 | 263,027 | -0.05(-0.30%) |
Sep 27, 2019 | 16.98 | 17.02 | 16.86 | 16.91 | 79,100 | -0.06(-0.35%) |
Sep 26, 2019 | 16.89 | 17.02 | 16.88 | 16.97 | 158,909 | +0.10(+0.59%) |
Sep 25, 2019 | 16.85 | 16.93 | 16.82 | 16.87 | 64,147 | -0.00(-0.03%) |
Sep 24, 2019 | 17.01 | 17.03 | 16.87 | 16.88 | 69,259 | -0.11(-0.62%) |
Sep 23, 2019 | 17.02 | 17.05 | 16.97 | 16.98 | 78,217 | -0.01(-0.06%) |
Sep 20, 2019 | 16.92 | 17.02 | 16.90 | 16.99 | 73,500 | +0.10(+0.59%) |
Sep 19, 2019 | 16.90 | 16.99 | 16.87 | 16.89 | 85,174 | +0.00(+0.00%) |
Sep 18, 2019 | 16.87 | 16.92 | 16.83 | 16.89 | 35,458 | +0.00(+0.00%) |
Sep 17, 2019 | 16.89 | 16.89 | 16.80 | 16.89 | 49,370 | +0.00(+0.00%) |
Sep 16, 2019 | 16.85 | 16.92 | 16.78 | 16.89 | 143,873 | +0.03(+0.18%) |
Sep 13, 2019 | 16.80 | 16.89 | 16.79 | 16.86 | 69,900 | +0.07(+0.42%) |
Sep 12, 2019 | 16.81 | 16.85 | 16.75 | 16.79 | 32,279 | +0.04(+0.21%) |
Sep 11, 2019 | 16.73 | 16.79 | 16.70 | 16.75 | 769,807 | +0.02(+0.15%) |
Sep 10, 2019 | 16.70 | 16.74 | 16.69 | 16.73 | 61,060 | +0.08(+0.48%) |
Sep 09, 2019 | 16.56 | 16.68 | 16.56 | 16.65 | 62,987 | +0.08(+0.48%) |
Sep 06, 2019 | 16.58 | 16.59 | 16.53 | 16.57 | 51,800 | -0.01(-0.06%) |
Sep 05, 2019 | 16.53 | 16.61 | 16.48 | 16.58 | 74,624 | +0.10(+0.61%) |
Sep 04, 2019 | 16.40 | 16.48 | 16.40 | 16.48 | 289,959 | +0.09(+0.55%) |
Sep 03, 2019 | 16.40 | 16.44 | 16.34 | 16.39 | 42,713 | -0.07(-0.43%) |
Aug 30, 2019 | 16.48 | 16.52 | 16.44 | 16.46 | 140,900 | +0.01(+0.06%) |
Aug 29, 2019 | 16.40 | 16.46 | 16.37 | 16.45 | 75,805 | +0.10(+0.61%) |
Aug 28, 2019 | 16.25 | 16.39 | 16.19 | 16.35 | 107,290 | -0.02(-0.12%) |
Aug 27, 2019 | 16.47 | 16.47 | 16.32 | 16.37 | 22,673 | -0.06(-0.37%) |
Aug 26, 2019 | 16.39 | 16.45 | 16.39 | 16.43 | 33,899 | +0.03(+0.18%) |
Aug 23, 2019 | 16.52 | 16.55 | 16.37 | 16.40 | 43,900 | -0.14(-0.85%) |
Aug 22, 2019 | 16.57 | 16.58 | 16.50 | 16.54 | 24,337 | +0.00(+0.00%) |
Aug 21, 2019 | 16.52 | 16.56 | 16.48 | 16.54 | 43,056 | +0.01(+0.06%) |
Aug 20, 2019 | 16.55 | 16.57 | 16.44 | 16.53 | 41,904 | +0.02(+0.12%) |
Aug 19, 2019 | 16.42 | 16.54 | 16.41 | 16.51 | 177,990 | +0.10(+0.61%) |
Aug 16, 2019 | 16.16 | 16.41 | 16.16 | 16.41 | 42,600 | +0.32(+1.99%) |
Aug 15, 2019 | 16.10 | 16.13 | 16.01 | 16.09 | 86,517 | +0.06(+0.37%) |
Aug 14, 2019 | 16.14 | 16.14 | 16.01 | 16.03 | 71,177 | -0.22(-1.35%) |
Aug 13, 2019 | 16.14 | 16.33 | 16.14 | 16.25 | 39,685 | +0.09(+0.56%) |
Aug 12, 2019 | 16.18 | 16.18 | 16.09 | 16.16 | 36,402 | -0.06(-0.37%) |
Aug 09, 2019 | 16.40 | 16.40 | 16.21 | 16.22 | 45,600 | -0.15(-0.92%) |
Aug 08, 2019 | 16.09 | 16.37 | 16.09 | 16.37 | 69,106 | +0.33(+2.06%) |
Aug 07, 2019 | 16.07 | 16.07 | 15.90 | 16.04 | 60,194 | -0.07(-0.43%) |
Aug 06, 2019 | 15.99 | 16.19 | 15.99 | 16.11 | 76,831 | +0.17(+1.07%) |
Aug 05, 2019 | 16.28 | 16.28 | 15.85 | 15.94 | 124,998 | -0.42(-2.57%) |
Aug 02, 2019 | 16.30 | 16.38 | 16.26 | 16.36 | 60,900 | +0.02(+0.12%) |
Aug 01, 2019 | 16.40 | 16.47 | 16.28 | 16.34 | 50,856 | -0.08(-0.49%) |
Jul 31, 2019 | 16.53 | 16.54 | 16.40 | 16.42 | 48,457 | -0.13(-0.79%) |
Jul 30, 2019 | 16.36 | 16.55 | 16.36 | 16.55 | 30,578 | +0.16(+0.98%) |
Jul 29, 2019 | 16.47 | 16.47 | 16.37 | 16.39 | 36,619 | -0.06(-0.36%) |
Jul 26, 2019 | 16.38 | 16.47 | 16.38 | 16.45 | 36,800 | +0.07(+0.43%) |
Jul 25, 2019 | 16.40 | 16.44 | 16.37 | 16.38 | 35,088 | -0.04(-0.24%) |
Jul 24, 2019 | 16.31 | 16.43 | 16.31 | 16.42 | 47,583 | +0.11(+0.67%) |
Jul 23, 2019 | 16.25 | 16.34 | 16.25 | 16.31 | 48,582 | +0.03(+0.18%) |
Jul 22, 2019 | 16.34 | 16.38 | 16.15 | 16.28 | 50,709 | -0.03(-0.18%) |
Jul 19, 2019 | 16.34 | 16.37 | 16.31 | 16.31 | 46,900 | -0.03(-0.18%) |
Jul 18, 2019 | 16.34 | 16.36 | 16.31 | 16.34 | 78,285 | +0.02(+0.12%) |
Jul 17, 2019 | 16.42 | 16.46 | 16.31 | 16.32 | 71,654 | -0.09(-0.55%) |
Jul 16, 2019 | 16.43 | 16.50 | 16.41 | 16.41 | 57,677 | -0.03(-0.18%) |
Jul 15, 2019 | 16.43 | 16.46 | 16.40 | 16.44 | 76,751 | +0.02(+0.12%) |
Jul 12, 2019 | 16.38 | 16.46 | 16.37 | 16.42 | 57,000 | +0.03(+0.18%) |
Jul 11, 2019 | 16.43 | 16.46 | 16.39 | 16.39 | 76,268 | -0.03(-0.18%) |
Jul 10, 2019 | 16.35 | 16.45 | 16.34 | 16.42 | 76,091 | +0.07(+0.43%) |
Jul 09, 2019 | 16.32 | 16.38 | 16.31 | 16.35 | 122,952 | -0.02(-0.12%) |
Jul 08, 2019 | 16.44 | 16.44 | 16.30 | 16.37 | 121,489 | -0.02(-0.15%) |
Jul 05, 2019 | 16.39 | 16.41 | 16.34 | 16.39 | 68,700 | -0.00(-0.01%) |
Jul 03, 2019 | 16.35 | 16.40 | 16.33 | 16.40 | 37,600 | +0.08(+0.47%) |
Jul 02, 2019 | 16.24 | 16.38 | 16.24 | 16.32 | 62,826 | +0.07(+0.40%) |