Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.46 | 17.54 | 17.46 | 17.54 | 4,071 | -0.06(-0.36%) |
Oct 30, 2019 | 17.57 | 17.60 | 17.52 | 17.60 | 2,857 | +0.02(+0.14%) |
Oct 29, 2019 | 17.60 | 17.61 | 17.57 | 17.57 | 7,966 | -0.02(-0.12%) |
Oct 28, 2019 | 17.59 | 17.60 | 17.59 | 17.60 | 1,681 | +0.08(+0.45%) |
Oct 25, 2019 | 17.48 | 17.53 | 17.48 | 17.52 | 1,960 | +0.11(+0.64%) |
Oct 24, 2019 | 17.41 | 17.41 | 17.35 | 17.41 | 5,934 | -0.01(-0.07%) |
Oct 23, 2019 | 17.40 | 17.42 | 17.39 | 17.42 | 5,383 | +0.01(+0.07%) |
Oct 22, 2019 | 17.36 | 17.46 | 17.36 | 17.41 | 5,402 | +0.10(+0.60%) |
Oct 21, 2019 | 17.29 | 17.31 | 17.28 | 17.30 | 6,221 | +0.12(+0.68%) |
Oct 18, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 103 | -0.41(-2.33%) |
Oct 17, 2019 | 17.20 | 17.59 | 17.20 | 17.59 | 696 | +0.43(+2.53%) |
Oct 16, 2019 | 17.20 | 17.20 | 17.16 | 17.16 | 3,661 | -0.02(-0.14%) |
Oct 15, 2019 | 17.16 | 17.22 | 17.16 | 17.18 | 1,899 | +0.16(+0.97%) |
Oct 14, 2019 | 16.97 | 17.06 | 16.97 | 17.02 | 1,007 | -0.06(-0.36%) |
Oct 11, 2019 | 17.15 | 17.16 | 17.08 | 17.08 | 2,476 | +0.28(+1.65%) |
Oct 10, 2019 | 16.80 | 16.81 | 16.78 | 16.80 | 6,459 | +0.12(+0.72%) |
Oct 09, 2019 | 16.67 | 16.68 | 16.61 | 16.68 | 3,646 | +0.11(+0.69%) |
Oct 08, 2019 | 16.61 | 16.63 | 16.57 | 16.57 | 1,155 | -0.29(-1.69%) |
Oct 07, 2019 | 16.88 | 16.92 | 16.85 | 16.85 | 1,606 | -0.08(-0.48%) |
Oct 04, 2019 | 16.80 | 16.93 | 16.78 | 16.93 | 1,031 | +0.22(+1.31%) |
Oct 03, 2019 | 16.45 | 16.72 | 16.45 | 16.72 | 1,210 | +0.09(+0.52%) |
Oct 02, 2019 | 16.69 | 16.72 | 16.63 | 16.63 | 7,634 | -0.32(-1.89%) |
Oct 01, 2019 | 17.10 | 17.10 | 16.95 | 16.95 | 7,052 | -0.27(-1.58%) |
Sep 30, 2019 | 17.22 | 17.27 | 17.22 | 17.22 | 2,283 | +0.06(+0.34%) |
Sep 27, 2019 | 17.21 | 17.23 | 17.09 | 17.16 | 2,063 | -0.00(-0.03%) |
Sep 26, 2019 | 17.16 | 17.17 | 17.10 | 17.17 | 4,455 | -0.05(-0.27%) |
Sep 25, 2019 | 17.12 | 17.24 | 17.12 | 17.22 | 8,766 | +0.12(+0.68%) |
Sep 24, 2019 | 17.33 | 17.33 | 17.08 | 17.10 | 6,697 | -0.16(-0.91%) |
Sep 23, 2019 | 17.19 | 17.27 | 17.19 | 17.25 | 1,020 | -0.01(-0.06%) |
Sep 20, 2019 | 17.36 | 17.39 | 17.26 | 17.26 | 4,776 | -0.02(-0.12%) |
Sep 19, 2019 | 17.36 | 17.37 | 17.29 | 17.29 | 931 | -0.06(-0.32%) |
Sep 18, 2019 | 17.28 | 17.34 | 17.25 | 17.34 | 674 | -0.00(-0.00%) |
Sep 17, 2019 | 17.19 | 17.34 | 17.19 | 17.34 | 2,063 | -0.07(-0.41%) |
Sep 16, 2019 | 17.39 | 17.41 | 17.38 | 17.41 | 2,159 | -0.03(-0.15%) |
Sep 13, 2019 | 17.47 | 17.47 | 17.44 | 17.44 | 1,868 | +0.05(+0.30%) |
Sep 12, 2019 | 17.38 | 17.45 | 17.35 | 17.38 | 1,242 | +0.00(+0.00%) |
Sep 11, 2019 | 17.32 | 17.38 | 17.31 | 17.38 | 9,853 | +0.15(+0.86%) |
Sep 10, 2019 | 17.15 | 17.24 | 17.13 | 17.24 | 2,731 | +0.12(+0.71%) |
Sep 09, 2019 | 17.03 | 17.11 | 17.03 | 17.11 | 3,386 | +0.19(+1.11%) |
Sep 06, 2019 | 16.90 | 16.95 | 16.90 | 16.93 | 11,628 | +0.02(+0.14%) |
Sep 05, 2019 | 16.93 | 16.93 | 16.88 | 16.90 | 2,285 | +0.28(+1.68%) |
Sep 04, 2019 | 16.57 | 16.63 | 16.57 | 16.62 | 1,521 | +0.18(+1.10%) |
Sep 03, 2019 | 16.36 | 16.44 | 16.36 | 16.44 | 4,473 | -0.13(-0.76%) |
Aug 30, 2019 | 16.62 | 16.63 | 16.52 | 16.57 | 3,633 | +0.05(+0.30%) |
Aug 29, 2019 | 16.45 | 16.52 | 16.45 | 16.52 | 407 | +0.20(+1.20%) |
Aug 28, 2019 | 16.12 | 16.33 | 16.12 | 16.32 | 4,498 | +0.13(+0.81%) |
Aug 27, 2019 | 16.38 | 16.38 | 16.16 | 16.19 | 20,252 | -0.09(-0.58%) |
Aug 26, 2019 | 16.24 | 16.31 | 16.21 | 16.29 | 10,572 | +0.18(+1.14%) |
Aug 23, 2019 | 16.42 | 16.55 | 16.07 | 16.10 | 6,125 | -0.49(-2.96%) |
Aug 22, 2019 | 16.66 | 16.66 | 16.52 | 16.59 | 13,850 | +0.01(+0.07%) |
Aug 21, 2019 | 16.59 | 16.59 | 16.56 | 16.58 | 4,990 | +0.15(+0.88%) |
Aug 20, 2019 | 16.49 | 16.54 | 16.44 | 16.44 | 16,844 | -0.17(-1.03%) |
Aug 19, 2019 | 16.54 | 16.62 | 16.54 | 16.61 | 9,151 | +0.18(+1.11%) |
Aug 16, 2019 | 16.29 | 16.43 | 16.28 | 16.43 | 57,520 | +0.29(+1.77%) |
Aug 15, 2019 | 16.19 | 16.22 | 16.12 | 16.14 | 12,793 | -0.03(-0.18%) |
Aug 14, 2019 | 16.40 | 16.40 | 16.17 | 16.17 | 8,976 | -0.46(-2.78%) |
Aug 13, 2019 | 16.71 | 16.72 | 16.63 | 16.63 | 2,049 | +0.16(+0.99%) |
Aug 12, 2019 | 16.55 | 16.56 | 16.47 | 16.47 | 3,715 | -0.25(-1.47%) |
Aug 09, 2019 | 16.75 | 16.76 | 16.65 | 16.72 | 5,399 | -0.15(-0.89%) |
Aug 08, 2019 | 16.67 | 16.87 | 16.67 | 16.87 | 820 | +0.25(+1.49%) |
Aug 07, 2019 | 16.29 | 16.62 | 16.29 | 16.62 | 6,891 | +0.04(+0.25%) |
Aug 06, 2019 | 16.43 | 16.59 | 16.42 | 16.58 | 24,150 | +0.12(+0.75%) |
Aug 05, 2019 | 16.56 | 16.62 | 16.33 | 16.45 | 10,603 | -0.47(-2.78%) |
Aug 02, 2019 | 16.90 | 16.97 | 16.85 | 16.92 | 4,256 | -0.10(-0.59%) |