Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.88 | 16.92 | 16.86 | 16.86 | 95,943 | +0.02(+0.11%) |
Sep 27, 2019 | 16.86 | 16.91 | 16.84 | 16.84 | 64,361 | -0.02(-0.12%) |
Sep 26, 2019 | 16.85 | 16.89 | 16.82 | 16.86 | 30,885 | +0.06(+0.34%) |
Sep 25, 2019 | 16.77 | 16.83 | 16.77 | 16.80 | 54,989 | -0.02(-0.10%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.80 | 16.82 | 230,168 | -0.01(-0.09%) |
Sep 23, 2019 | 16.91 | 16.91 | 16.79 | 16.84 | 68,174 | -0.01(-0.08%) |
Sep 20, 2019 | 16.87 | 16.87 | 16.79 | 16.85 | 59,518 | +0.05(+0.29%) |
Sep 19, 2019 | 16.84 | 16.84 | 16.77 | 16.80 | 76,648 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.76 | 16.66 | 16.76 | 38,638 | +0.04(+0.25%) |
Sep 17, 2019 | 16.64 | 16.71 | 16.64 | 16.71 | 34,658 | +0.06(+0.38%) |
Sep 16, 2019 | 16.63 | 16.68 | 16.62 | 16.65 | 41,232 | +0.09(+0.52%) |
Sep 13, 2019 | 16.76 | 16.76 | 16.43 | 16.57 | 115,964 | -0.15(-0.91%) |
Sep 12, 2019 | 16.74 | 16.74 | 16.68 | 16.72 | 78,546 | +0.03(+0.18%) |
Sep 11, 2019 | 16.68 | 16.71 | 16.67 | 16.69 | 21,886 | +0.02(+0.15%) |
Sep 10, 2019 | 16.68 | 16.76 | 16.64 | 16.66 | 66,444 | -0.01(-0.08%) |
Sep 09, 2019 | 16.78 | 16.78 | 16.64 | 16.68 | 38,727 | -0.04(-0.23%) |
Sep 06, 2019 | 16.66 | 16.71 | 16.65 | 16.71 | 51,295 | +0.08(+0.50%) |
Sep 05, 2019 | 16.60 | 16.66 | 16.60 | 16.63 | 58,525 | +0.00(+0.00%) |
Sep 04, 2019 | 16.59 | 16.64 | 16.58 | 16.63 | 79,927 | +0.08(+0.46%) |
Sep 03, 2019 | 16.57 | 16.57 | 16.54 | 16.56 | 48,994 | +0.00(+0.00%) |
Aug 30, 2019 | 16.56 | 16.58 | 16.53 | 16.56 | 25,647 | +0.02(+0.12%) |
Aug 29, 2019 | 16.57 | 16.57 | 16.52 | 16.54 | 57,958 | +0.02(+0.12%) |
Aug 28, 2019 | 16.47 | 16.54 | 16.47 | 16.52 | 219,096 | +0.04(+0.27%) |
Aug 27, 2019 | 16.52 | 16.56 | 16.47 | 16.47 | 87,598 | -0.05(-0.32%) |
Aug 26, 2019 | 16.57 | 16.57 | 16.51 | 16.53 | 79,325 | -0.00(-0.03%) |
Aug 23, 2019 | 16.61 | 16.67 | 16.52 | 16.53 | 50,665 | -0.08(-0.50%) |
Aug 22, 2019 | 16.65 | 16.65 | 16.58 | 16.61 | 53,269 | +0.01(+0.08%) |
Aug 21, 2019 | 16.63 | 16.64 | 16.59 | 16.60 | 70,203 | +0.05(+0.31%) |
Aug 20, 2019 | 16.61 | 16.61 | 16.55 | 16.55 | 148,999 | -0.01(-0.04%) |
Aug 19, 2019 | 16.57 | 16.58 | 16.52 | 16.56 | 82,540 | +0.06(+0.35%) |
Aug 16, 2019 | 16.49 | 16.50 | 16.45 | 16.50 | 50,718 | +0.01(+0.07%) |
Aug 15, 2019 | 16.42 | 16.51 | 16.42 | 16.49 | 50,868 | +0.08(+0.50%) |
Aug 14, 2019 | 16.40 | 16.46 | 16.40 | 16.40 | 63,540 | -0.04(-0.23%) |
Aug 13, 2019 | 16.40 | 16.47 | 16.40 | 16.44 | 66,127 | +0.06(+0.35%) |
Aug 12, 2019 | 16.40 | 16.40 | 16.39 | 16.39 | 64,444 | -0.00(-0.02%) |
Aug 09, 2019 | 16.39 | 16.40 | 16.37 | 16.39 | 41,208 | +0.04(+0.26%) |
Aug 08, 2019 | 16.35 | 16.42 | 16.33 | 16.35 | 82,889 | +0.00(+0.02%) |
Aug 07, 2019 | 16.40 | 16.40 | 16.31 | 16.34 | 78,226 | -0.05(-0.33%) |
Aug 06, 2019 | 16.33 | 16.46 | 16.33 | 16.40 | 113,185 | +0.04(+0.23%) |
Aug 05, 2019 | 16.56 | 16.56 | 16.24 | 16.36 | 98,225 | -0.15(-0.90%) |
Aug 02, 2019 | 16.47 | 16.51 | 16.47 | 16.51 | 26,627 | +0.02(+0.13%) |
Aug 01, 2019 | 16.52 | 16.57 | 16.48 | 16.49 | 56,447 | -0.03(-0.17%) |
Jul 31, 2019 | 16.47 | 16.54 | 16.47 | 16.51 | 35,708 | -0.01(-0.04%) |
Jul 30, 2019 | 16.52 | 16.52 | 16.47 | 16.52 | 56,558 | +0.00(+0.02%) |
Jul 29, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 68,675 | +0.07(+0.43%) |
Jul 26, 2019 | 16.40 | 16.45 | 16.35 | 16.45 | 53,571 | +0.05(+0.29%) |
Jul 25, 2019 | 16.44 | 16.44 | 16.39 | 16.40 | 32,369 | -0.02(-0.13%) |
Jul 24, 2019 | 16.40 | 16.43 | 16.40 | 16.42 | 46,315 | +0.06(+0.34%) |
Jul 23, 2019 | 16.72 | 16.72 | 16.35 | 16.36 | 88,134 | +0.02(+0.10%) |
Jul 22, 2019 | 16.50 | 16.50 | 16.34 | 16.35 | 41,828 | +0.06(+0.38%) |
Jul 19, 2019 | 16.33 | 16.34 | 16.28 | 16.28 | 72,007 | -0.01(-0.09%) |
Jul 18, 2019 | 16.35 | 16.35 | 16.30 | 16.30 | 53,047 | -0.05(-0.34%) |
Jul 17, 2019 | 16.35 | 16.37 | 16.35 | 16.35 | 64,436 | +0.01(+0.03%) |
Jul 16, 2019 | 16.35 | 16.37 | 16.34 | 16.35 | 64,635 | +0.02(+0.15%) |
Jul 15, 2019 | 16.24 | 16.34 | 16.24 | 16.32 | 22,039 | +0.09(+0.57%) |
Jul 12, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 52,847 | +0.05(+0.33%) |
Jul 11, 2019 | 16.23 | 16.23 | 16.16 | 16.18 | 52,816 | -0.01(-0.04%) |
Jul 10, 2019 | 16.14 | 16.18 | 16.13 | 16.18 | 85,889 | +0.02(+0.14%) |
Jul 09, 2019 | 16.16 | 16.20 | 16.16 | 16.16 | 33,900 | -0.00(-0.02%) |
Jul 08, 2019 | 16.23 | 16.23 | 16.16 | 16.17 | 32,802 | -0.01(-0.06%) |
Jul 05, 2019 | 16.20 | 16.20 | 16.14 | 16.17 | 27,940 | -0.02(-0.13%) |
Jul 03, 2019 | 16.22 | 16.26 | 16.20 | 16.20 | 35,444 | -0.01(-0.06%) |
Jul 02, 2019 | 16.17 | 16.23 | 16.12 | 16.21 | 26,676 | +0.08(+0.52%) |