Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.94 | 17.94 | 17.91 | 17.91 | 1,188 | -0.04(-0.21%) |
Sep 27, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 323 | -0.17(-0.92%) |
Sep 26, 2019 | 18.17 | 18.17 | 18.12 | 18.12 | 2,057 | -0.20(-1.11%) |
Sep 25, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 409 | -0.11(-0.59%) |
Sep 24, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.04(+0.24%) |
Sep 23, 2019 | 18.33 | 18.40 | 18.33 | 18.39 | 2,010 | -0.12(-0.63%) |
Sep 20, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 107 | -0.13(-0.67%) |
Sep 19, 2019 | 18.62 | 18.64 | 18.62 | 18.63 | 1,953 | +0.06(+0.33%) |
Sep 18, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.02(+0.12%) |
Sep 17, 2019 | 18.55 | 18.57 | 18.51 | 18.55 | 2,102 | -0.25(-1.31%) |
Sep 16, 2019 | 18.82 | 18.82 | 18.79 | 18.79 | 539 | -0.23(-1.23%) |
Sep 13, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 323 | +0.17(+0.88%) |
Sep 12, 2019 | 18.94 | 18.94 | 18.86 | 18.86 | 167 | +0.20(+1.09%) |
Sep 11, 2019 | 18.55 | 18.66 | 18.55 | 18.66 | 1,071 | -0.16(-0.84%) |
Sep 10, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 107 | +0.01(+0.05%) |
Sep 09, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 539 | +0.03(+0.17%) |
Sep 06, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 107 | +0.13(+0.72%) |
Sep 05, 2019 | 18.55 | 18.64 | 18.55 | 18.64 | 539 | +0.30(+1.65%) |
Sep 04, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 144 | +0.25(+1.36%) |
Sep 03, 2019 | 18.07 | 18.12 | 18.06 | 18.09 | 539 | +0.08(+0.44%) |
Aug 30, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 107 | -0.12(-0.65%) |
Aug 29, 2019 | 18.09 | 18.13 | 18.09 | 18.13 | 8,984 | +0.16(+0.90%) |
Aug 28, 2019 | 17.92 | 17.98 | 17.78 | 17.97 | 3,652 | +0.02(+0.12%) |
Aug 27, 2019 | 18.09 | 18.11 | 17.95 | 17.95 | 28,006 | +0.06(+0.36%) |
Aug 26, 2019 | 17.88 | 17.88 | 17.88 | 17.88 | 1 | +0.08(+0.44%) |
Aug 23, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 323 | -0.25(-1.39%) |
Aug 22, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | -0.12(-0.64%) |
Aug 21, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.13(+0.74%) |
Aug 20, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.03(+0.16%) |
Aug 19, 2019 | 18.03 | 18.07 | 18.01 | 18.01 | 987 | +0.17(+0.93%) |
Aug 16, 2019 | 17.81 | 17.84 | 17.81 | 17.84 | 215 | +0.29(+1.64%) |
Aug 15, 2019 | 17.48 | 17.55 | 17.47 | 17.55 | 6,334 | +0.01(+0.05%) |
Aug 14, 2019 | 17.64 | 17.65 | 17.54 | 17.54 | 1,294 | -0.25(-1.41%) |
Aug 13, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 222 | +0.46(+2.67%) |
Aug 12, 2019 | 17.33 | 17.33 | 17.33 | 17.33 | 26 | +0.08(+0.49%) |
Aug 09, 2019 | 17.39 | 17.39 | 17.25 | 17.25 | 431 | -0.23(-1.34%) |
Aug 08, 2019 | 17.44 | 17.48 | 17.39 | 17.48 | 1,791 | +0.14(+0.78%) |
Aug 07, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 1 | +0.04(+0.24%) |
Aug 06, 2019 | 17.25 | 17.30 | 17.25 | 17.30 | 571 | +0.26(+1.52%) |
Aug 05, 2019 | 17.23 | 17.23 | 17.04 | 17.04 | 2,329 | -0.89(-4.96%) |
Aug 02, 2019 | 18.09 | 18.10 | 17.93 | 17.93 | 1,725 | +0.06(+0.31%) |
Aug 01, 2019 | 18.55 | 18.55 | 17.88 | 17.88 | 582 | -0.67(-3.60%) |
Jul 31, 2019 | 18.70 | 18.70 | 18.55 | 18.55 | 215 | -0.11(-0.60%) |
Jul 30, 2019 | 18.66 | 18.66 | 18.65 | 18.66 | 1,175 | -0.19(-0.98%) |
Jul 29, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 226 | +0.04(+0.20%) |
Jul 26, 2019 | 18.80 | 18.87 | 18.80 | 18.81 | 19,842 | +0.19(+1.02%) |
Jul 25, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.01(+0.03%) |
Jul 24, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.10(+0.55%) |
Jul 23, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.13(+0.68%) |
Jul 22, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 5 | -0.05(-0.29%) |
Jul 19, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.01(+0.05%) |
Jul 18, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 52 | -0.03(-0.14%) |
Jul 17, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | -0.05(-0.26%) |
Jul 16, 2019 | 18.46 | 18.50 | 18.46 | 18.50 | 512 | -0.10(-0.55%) |
Jul 15, 2019 | 18.47 | 18.60 | 18.47 | 18.60 | 668 | +0.26(+1.40%) |
Jul 12, 2019 | 18.36 | 18.36 | 18.35 | 18.35 | 431 | +0.03(+0.14%) |
Jul 11, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | -0.04(-0.22%) |
Jul 10, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 1,025 | -0.03(-0.15%) |
Jul 09, 2019 | 18.46 | 18.46 | 18.39 | 18.39 | 700 | +0.01(+0.08%) |
Jul 08, 2019 | 18.35 | 18.37 | 18.35 | 18.37 | 539 | -0.29(-1.55%) |
Jul 05, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 107 | -0.24(-1.26%) |
Jul 03, 2019 | 18.92 | 18.92 | 18.89 | 18.90 | 754 | -0.11(-0.59%) |
Jul 02, 2019 | 18.95 | 19.01 | 18.95 | 19.01 | 689 | -0.05(-0.24%) |