Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.05 | 17.15 | 17.05 | 17.13 | 41,585 | -0.04(-0.24%) |
Oct 30, 2019 | 17.22 | 17.24 | 16.91 | 17.17 | 84,552 | -0.16(-0.93%) |
Oct 29, 2019 | 17.29 | 17.38 | 17.25 | 17.33 | 25,905 | -0.04(-0.23%) |
Oct 28, 2019 | 17.43 | 17.52 | 17.37 | 17.37 | 104,916 | +0.00(+0.00%) |
Oct 25, 2019 | 17.33 | 17.40 | 17.27 | 17.37 | 63,781 | +0.10(+0.56%) |
Oct 24, 2019 | 17.22 | 17.28 | 17.20 | 17.27 | 41,038 | -0.01(-0.05%) |
Oct 23, 2019 | 17.32 | 17.32 | 17.26 | 17.28 | 28,141 | -0.02(-0.09%) |
Oct 22, 2019 | 17.38 | 17.46 | 17.25 | 17.30 | 65,796 | -0.11(-0.60%) |
Oct 21, 2019 | 17.35 | 17.40 | 17.32 | 17.40 | 31,361 | +0.06(+0.37%) |
Oct 18, 2019 | 17.47 | 17.53 | 17.27 | 17.34 | 60,567 | -0.27(-1.52%) |
Oct 17, 2019 | 17.39 | 17.63 | 17.37 | 17.60 | 137,946 | +0.25(+1.45%) |
Oct 16, 2019 | 17.27 | 17.38 | 17.27 | 17.35 | 94,603 | +0.05(+0.28%) |
Oct 15, 2019 | 17.39 | 17.39 | 17.29 | 17.30 | 210,282 | +0.04(+0.23%) |
Oct 14, 2019 | 17.10 | 17.34 | 17.10 | 17.26 | 143,641 | +0.23(+1.38%) |
Oct 11, 2019 | 16.92 | 17.13 | 16.87 | 17.03 | 202,962 | +0.29(+1.74%) |
Oct 10, 2019 | 16.60 | 16.82 | 16.60 | 16.74 | 146,966 | +0.19(+1.17%) |
Oct 09, 2019 | 16.43 | 16.61 | 16.43 | 16.54 | 90,114 | +0.27(+1.64%) |
Oct 08, 2019 | 16.43 | 16.43 | 16.27 | 16.28 | 56,843 | -0.16(-0.98%) |
Oct 07, 2019 | 16.33 | 16.50 | 16.33 | 16.44 | 31,825 | -0.04(-0.25%) |
Oct 04, 2019 | 16.46 | 16.53 | 16.45 | 16.48 | 31,519 | -0.10(-0.59%) |
Oct 03, 2019 | 16.58 | 16.65 | 16.43 | 16.58 | 61,211 | +0.08(+0.49%) |
Oct 02, 2019 | 16.54 | 16.58 | 16.43 | 16.50 | 78,028 | -0.04(-0.24%) |
Oct 01, 2019 | 16.52 | 16.62 | 16.52 | 16.54 | 80,868 | -0.02(-0.10%) |
Sep 30, 2019 | 16.48 | 16.61 | 16.48 | 16.55 | 47,667 | +0.07(+0.44%) |
Sep 27, 2019 | 16.64 | 16.70 | 16.37 | 16.48 | 165,880 | -0.17(-1.02%) |
Sep 26, 2019 | 16.72 | 16.73 | 16.63 | 16.65 | 54,832 | -0.15(-0.92%) |
Sep 25, 2019 | 16.83 | 16.83 | 16.70 | 16.80 | 133,805 | -0.06(-0.38%) |
Sep 24, 2019 | 16.91 | 16.94 | 16.83 | 16.87 | 119,702 | -0.11(-0.67%) |
Sep 23, 2019 | 17.03 | 17.03 | 16.96 | 16.98 | 73,866 | -0.13(-0.76%) |
Sep 20, 2019 | 17.23 | 17.23 | 17.07 | 17.11 | 202,591 | -0.14(-0.80%) |
Sep 19, 2019 | 17.35 | 17.35 | 17.23 | 17.25 | 68,499 | -0.12(-0.70%) |
Sep 18, 2019 | 17.28 | 17.40 | 17.26 | 17.37 | 144,930 | +0.02(+0.14%) |
Sep 17, 2019 | 17.36 | 17.43 | 17.23 | 17.35 | 131,522 | -0.13(-0.74%) |
Sep 16, 2019 | 17.60 | 17.60 | 17.44 | 17.47 | 76,140 | -0.20(-1.14%) |
Sep 13, 2019 | 17.60 | 17.72 | 17.49 | 17.68 | 91,592 | +0.19(+1.11%) |
Sep 12, 2019 | 17.47 | 17.60 | 17.40 | 17.48 | 50,827 | +0.09(+0.51%) |
Sep 11, 2019 | 17.43 | 17.43 | 17.34 | 17.39 | 65,742 | -0.01(-0.05%) |
Sep 10, 2019 | 17.28 | 17.45 | 17.23 | 17.40 | 82,644 | +0.11(+0.65%) |
Sep 09, 2019 | 17.25 | 17.36 | 17.16 | 17.29 | 102,559 | +0.07(+0.42%) |
Sep 06, 2019 | 17.17 | 17.26 | 17.12 | 17.22 | 384,417 | +0.10(+0.57%) |
Sep 05, 2019 | 17.19 | 17.25 | 17.09 | 17.12 | 131,302 | +0.10(+0.57%) |
Sep 04, 2019 | 17.19 | 17.24 | 16.95 | 17.02 | 72,525 | +0.03(+0.19%) |
Sep 03, 2019 | 16.81 | 17.16 | 16.79 | 16.99 | 121,977 | +0.05(+0.29%) |
Aug 30, 2019 | 17.07 | 17.12 | 16.89 | 16.94 | 67,489 | -0.19(-1.13%) |
Aug 29, 2019 | 17.07 | 17.20 | 17.02 | 17.13 | 202,811 | +0.09(+0.52%) |
Aug 28, 2019 | 17.06 | 17.06 | 16.84 | 17.05 | 54,451 | -0.06(-0.38%) |
Aug 27, 2019 | 17.22 | 17.34 | 17.06 | 17.11 | 63,985 | -0.02(-0.14%) |
Aug 26, 2019 | 16.89 | 17.14 | 16.89 | 17.13 | 137,638 | +0.30(+1.78%) |
Aug 23, 2019 | 16.95 | 17.11 | 16.78 | 16.84 | 124,472 | -0.31(-1.79%) |
Aug 22, 2019 | 17.03 | 17.18 | 17.01 | 17.14 | 96,144 | -0.02(-0.09%) |
Aug 21, 2019 | 16.87 | 17.17 | 16.87 | 17.16 | 86,301 | +0.25(+1.48%) |
Aug 20, 2019 | 16.84 | 16.91 | 16.75 | 16.91 | 140,405 | +0.12(+0.72%) |
Aug 19, 2019 | 16.60 | 16.81 | 16.58 | 16.79 | 147,779 | +0.43(+2.62%) |
Aug 16, 2019 | 16.46 | 16.46 | 16.34 | 16.36 | 34,980 | +0.10(+0.60%) |
Aug 15, 2019 | 16.14 | 16.29 | 16.12 | 16.26 | 110,051 | +0.17(+1.06%) |
Aug 14, 2019 | 16.02 | 16.12 | 15.98 | 16.09 | 148,088 | -0.21(-1.29%) |
Aug 13, 2019 | 15.77 | 16.38 | 15.61 | 16.30 | 98,941 | +0.53(+3.39%) |
Aug 12, 2019 | 15.71 | 16.02 | 15.61 | 15.77 | 118,610 | -0.15(-0.97%) |
Aug 09, 2019 | 16.02 | 16.08 | 15.87 | 15.92 | 79,108 | -0.19(-1.21%) |
Aug 08, 2019 | 16.06 | 16.14 | 15.99 | 16.12 | 81,506 | +0.23(+1.48%) |
Aug 07, 2019 | 15.86 | 15.94 | 15.74 | 15.88 | 214,973 | -0.03(-0.20%) |
Aug 06, 2019 | 16.10 | 16.16 | 15.85 | 15.91 | 161,757 | +0.13(+0.82%) |
Aug 05, 2019 | 16.58 | 16.73 | 15.74 | 15.78 | 534,857 | -1.17(-6.92%) |
Aug 02, 2019 | 17.05 | 17.24 | 16.73 | 16.96 | 113,718 | -0.12(-0.71%) |