Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.69 | 16.71 | 16.66 | 16.69 | 25,444 | +0.02(+0.12%) |
Aug 29, 2019 | 16.70 | 16.70 | 16.66 | 16.67 | 57,500 | +0.02(+0.11%) |
Aug 28, 2019 | 16.60 | 16.68 | 16.60 | 16.65 | 217,362 | +0.04(+0.27%) |
Aug 27, 2019 | 16.66 | 16.70 | 16.60 | 16.60 | 86,904 | -0.05(-0.32%) |
Aug 26, 2019 | 16.71 | 16.71 | 16.64 | 16.66 | 78,697 | -0.00(-0.03%) |
Aug 23, 2019 | 16.74 | 16.80 | 16.66 | 16.66 | 50,264 | -0.08(-0.50%) |
Aug 22, 2019 | 16.78 | 16.78 | 16.71 | 16.75 | 52,848 | +0.01(+0.08%) |
Aug 21, 2019 | 16.76 | 16.77 | 16.72 | 16.73 | 69,647 | +0.05(+0.31%) |
Aug 20, 2019 | 16.74 | 16.74 | 16.68 | 16.68 | 147,820 | -0.01(-0.04%) |
Aug 19, 2019 | 16.71 | 16.71 | 16.65 | 16.69 | 81,887 | +0.06(+0.35%) |
Aug 16, 2019 | 16.62 | 16.63 | 16.59 | 16.63 | 50,316 | +0.01(+0.07%) |
Aug 15, 2019 | 16.55 | 16.64 | 16.55 | 16.62 | 50,466 | +0.08(+0.50%) |
Aug 14, 2019 | 16.54 | 16.59 | 16.54 | 16.54 | 63,037 | -0.04(-0.23%) |
Aug 13, 2019 | 16.54 | 16.60 | 16.54 | 16.57 | 65,603 | +0.06(+0.35%) |
Aug 12, 2019 | 16.54 | 16.54 | 16.52 | 16.52 | 63,933 | -0.00(-0.02%) |
Aug 09, 2019 | 16.52 | 16.53 | 16.50 | 16.52 | 40,882 | +0.04(+0.26%) |
Aug 08, 2019 | 16.48 | 16.55 | 16.46 | 16.48 | 82,233 | +0.00(+0.02%) |
Aug 07, 2019 | 16.53 | 16.53 | 16.44 | 16.47 | 77,607 | -0.05(-0.33%) |
Aug 06, 2019 | 16.46 | 16.59 | 16.46 | 16.53 | 112,289 | +0.04(+0.23%) |
Aug 05, 2019 | 16.69 | 16.69 | 16.37 | 16.49 | 97,448 | -0.15(-0.90%) |
Aug 02, 2019 | 16.60 | 16.64 | 16.60 | 16.64 | 26,416 | +0.02(+0.13%) |
Aug 01, 2019 | 16.66 | 16.70 | 16.61 | 16.62 | 56,001 | -0.03(-0.17%) |
Jul 31, 2019 | 16.61 | 16.67 | 16.60 | 16.65 | 35,426 | -0.01(-0.04%) |
Jul 30, 2019 | 16.65 | 16.66 | 16.60 | 16.65 | 56,111 | +0.00(+0.02%) |
Jul 29, 2019 | 16.55 | 16.66 | 16.55 | 16.65 | 68,132 | +0.07(+0.43%) |
Jul 26, 2019 | 16.54 | 16.58 | 16.48 | 16.58 | 53,147 | +0.05(+0.29%) |
Jul 25, 2019 | 16.57 | 16.57 | 16.52 | 16.53 | 32,113 | -0.02(-0.13%) |
Jul 24, 2019 | 16.53 | 16.56 | 16.53 | 16.55 | 45,948 | +0.06(+0.34%) |
Jul 23, 2019 | 16.85 | 16.85 | 16.48 | 16.49 | 87,436 | +0.02(+0.10%) |
Jul 22, 2019 | 16.63 | 16.63 | 16.47 | 16.48 | 41,497 | +0.06(+0.38%) |
Jul 19, 2019 | 16.46 | 16.47 | 16.41 | 16.41 | 71,437 | -0.01(-0.09%) |
Jul 18, 2019 | 16.48 | 16.48 | 16.43 | 16.43 | 52,627 | -0.06(-0.33%) |
Jul 17, 2019 | 16.48 | 16.50 | 16.48 | 16.48 | 63,926 | +0.01(+0.03%) |
Jul 16, 2019 | 16.48 | 16.50 | 16.47 | 16.48 | 64,124 | +0.02(+0.15%) |
Jul 15, 2019 | 16.37 | 16.47 | 16.37 | 16.45 | 21,865 | +0.09(+0.57%) |
Jul 12, 2019 | 16.36 | 16.36 | 16.32 | 16.36 | 52,429 | +0.05(+0.33%) |
Jul 11, 2019 | 16.36 | 16.36 | 16.29 | 16.31 | 52,397 | -0.01(-0.04%) |
Jul 10, 2019 | 16.27 | 16.31 | 16.26 | 16.31 | 85,210 | +0.02(+0.14%) |
Jul 09, 2019 | 16.29 | 16.33 | 16.29 | 16.29 | 33,632 | -0.00(-0.02%) |
Jul 08, 2019 | 16.36 | 16.36 | 16.29 | 16.29 | 32,542 | -0.01(-0.06%) |
Jul 05, 2019 | 16.33 | 16.33 | 16.27 | 16.30 | 27,719 | -0.02(-0.13%) |
Jul 03, 2019 | 16.35 | 16.39 | 16.33 | 16.33 | 35,164 | -0.01(-0.06%) |
Jul 02, 2019 | 16.30 | 16.36 | 16.25 | 16.34 | 26,465 | +0.09(+0.52%) |
Jul 01, 2019 | 16.46 | 16.46 | 16.25 | 16.25 | 72,582 | -0.04(-0.23%) |
Jun 28, 2019 | 16.24 | 16.29 | 16.23 | 16.29 | 41,500 | +0.05(+0.29%) |
Jun 27, 2019 | 16.22 | 16.28 | 16.22 | 16.24 | 60,775 | +0.02(+0.12%) |
Jun 26, 2019 | 16.21 | 16.26 | 16.21 | 16.22 | 24,344 | -0.02(-0.10%) |
Jun 25, 2019 | 16.26 | 16.29 | 16.18 | 16.24 | 87,701 | -0.02(-0.11%) |
Jun 24, 2019 | 16.34 | 16.34 | 16.26 | 16.26 | 108,141 | -0.00(-0.02%) |
Jun 21, 2019 | 16.23 | 16.30 | 16.23 | 16.26 | 14,730 | -0.01(-0.06%) |
Jun 20, 2019 | 16.41 | 16.41 | 16.24 | 16.27 | 78,509 | +0.04(+0.27%) |
Jun 19, 2019 | 16.38 | 16.38 | 16.21 | 16.23 | 56,726 | +0.06(+0.35%) |
Jun 18, 2019 | 16.18 | 16.27 | 16.17 | 16.17 | 53,436 | -0.01(-0.06%) |
Jun 17, 2019 | 16.17 | 16.21 | 16.16 | 16.18 | 47,131 | +0.06(+0.38%) |
Jun 14, 2019 | 16.16 | 16.16 | 16.11 | 16.12 | 71,008 | -0.03(-0.19%) |
Jun 13, 2019 | 16.18 | 16.18 | 16.12 | 16.15 | 48,215 | +0.03(+0.19%) |
Jun 12, 2019 | 16.09 | 16.13 | 16.09 | 16.12 | 35,098 | +0.03(+0.21%) |
Jun 11, 2019 | 16.61 | 16.61 | 16.07 | 16.08 | 64,271 | -0.02(-0.14%) |
Jun 10, 2019 | 16.29 | 16.29 | 16.08 | 16.11 | 31,344 | +0.01(+0.06%) |
Jun 07, 2019 | 16.03 | 16.11 | 16.01 | 16.10 | 37,019 | +0.07(+0.41%) |
Jun 06, 2019 | 16.02 | 16.03 | 16.00 | 16.03 | 34,497 | +0.06(+0.35%) |
Jun 05, 2019 | 15.96 | 16.00 | 15.92 | 15.97 | 49,357 | +0.02(+0.14%) |
Jun 04, 2019 | 15.89 | 15.99 | 15.89 | 15.95 | 30,332 | +0.08(+0.54%) |