Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.88 | 16.92 | 16.86 | 16.86 | 95,953 | +0.02(+0.11%) |
Sep 27, 2019 | 16.86 | 16.91 | 16.84 | 16.84 | 64,367 | -0.02(-0.12%) |
Sep 26, 2019 | 16.85 | 16.89 | 16.82 | 16.86 | 30,888 | +0.06(+0.34%) |
Sep 25, 2019 | 16.77 | 16.83 | 16.77 | 16.80 | 54,995 | -0.02(-0.10%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.80 | 16.82 | 230,192 | -0.01(-0.09%) |
Sep 23, 2019 | 16.90 | 16.90 | 16.78 | 16.83 | 68,181 | -0.01(-0.08%) |
Sep 20, 2019 | 16.87 | 16.87 | 16.79 | 16.85 | 59,524 | +0.05(+0.29%) |
Sep 19, 2019 | 16.83 | 16.83 | 16.77 | 16.80 | 76,656 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.76 | 16.66 | 16.75 | 38,642 | +0.04(+0.25%) |
Sep 17, 2019 | 16.64 | 16.71 | 16.64 | 16.71 | 34,662 | +0.06(+0.38%) |
Sep 16, 2019 | 16.62 | 16.68 | 16.62 | 16.65 | 41,237 | +0.09(+0.52%) |
Sep 13, 2019 | 16.76 | 16.76 | 16.43 | 16.56 | 115,976 | -0.15(-0.91%) |
Sep 12, 2019 | 16.74 | 16.74 | 16.68 | 16.72 | 78,554 | +0.03(+0.18%) |
Sep 11, 2019 | 16.68 | 16.71 | 16.67 | 16.69 | 21,889 | +0.02(+0.15%) |
Sep 10, 2019 | 16.68 | 16.76 | 16.64 | 16.66 | 66,451 | -0.01(-0.08%) |
Sep 09, 2019 | 16.78 | 16.78 | 16.64 | 16.67 | 38,731 | -0.04(-0.23%) |
Sep 06, 2019 | 16.66 | 16.71 | 16.65 | 16.71 | 51,300 | +0.08(+0.50%) |
Sep 05, 2019 | 16.60 | 16.66 | 16.60 | 16.63 | 58,531 | +0.00(+0.00%) |
Sep 04, 2019 | 16.59 | 16.64 | 16.58 | 16.63 | 79,935 | +0.08(+0.46%) |
Sep 03, 2019 | 16.57 | 16.57 | 16.54 | 16.55 | 48,999 | +0.00(+0.00%) |
Aug 30, 2019 | 16.55 | 16.58 | 16.53 | 16.55 | 25,650 | +0.02(+0.12%) |
Aug 29, 2019 | 16.57 | 16.57 | 16.52 | 16.53 | 57,964 | +0.02(+0.12%) |
Aug 28, 2019 | 16.47 | 16.54 | 16.47 | 16.52 | 219,118 | +0.04(+0.27%) |
Aug 27, 2019 | 16.52 | 16.56 | 16.47 | 16.47 | 87,607 | -0.05(-0.32%) |
Aug 26, 2019 | 16.57 | 16.57 | 16.51 | 16.52 | 79,333 | -0.00(-0.02%) |
Aug 23, 2019 | 16.60 | 16.67 | 16.52 | 16.53 | 50,670 | -0.08(-0.50%) |
Aug 22, 2019 | 16.65 | 16.65 | 16.58 | 16.61 | 53,275 | +0.01(+0.08%) |
Aug 21, 2019 | 16.62 | 16.64 | 16.59 | 16.60 | 70,210 | +0.05(+0.31%) |
Aug 20, 2019 | 16.60 | 16.61 | 16.55 | 16.55 | 149,015 | -0.01(-0.04%) |
Aug 19, 2019 | 16.57 | 16.58 | 16.52 | 16.55 | 82,549 | +0.06(+0.35%) |
Aug 16, 2019 | 16.48 | 16.50 | 16.45 | 16.50 | 50,723 | +0.01(+0.07%) |
Aug 15, 2019 | 16.42 | 16.51 | 16.42 | 16.48 | 50,874 | +0.08(+0.50%) |
Aug 14, 2019 | 16.40 | 16.46 | 16.40 | 16.40 | 63,547 | -0.04(-0.23%) |
Aug 13, 2019 | 16.40 | 16.47 | 16.40 | 16.44 | 66,133 | +0.06(+0.35%) |
Aug 12, 2019 | 16.40 | 16.40 | 16.38 | 16.38 | 64,450 | -0.00(-0.02%) |
Aug 09, 2019 | 16.38 | 16.40 | 16.37 | 16.39 | 41,212 | +0.04(+0.26%) |
Aug 08, 2019 | 16.35 | 16.42 | 16.33 | 16.35 | 82,898 | +0.00(+0.02%) |
Aug 07, 2019 | 16.40 | 16.40 | 16.31 | 16.34 | 78,234 | -0.05(-0.33%) |
Aug 06, 2019 | 16.33 | 16.46 | 16.33 | 16.40 | 113,197 | +0.04(+0.23%) |
Aug 05, 2019 | 16.56 | 16.56 | 16.24 | 16.36 | 98,235 | -0.15(-0.90%) |
Aug 02, 2019 | 16.47 | 16.51 | 16.47 | 16.51 | 26,629 | +0.02(+0.13%) |
Aug 01, 2019 | 16.52 | 16.57 | 16.48 | 16.48 | 56,453 | -0.03(-0.17%) |
Jul 31, 2019 | 16.47 | 16.54 | 16.47 | 16.51 | 35,712 | -0.01(-0.04%) |
Jul 30, 2019 | 16.52 | 16.52 | 16.47 | 16.52 | 56,564 | +0.00(+0.02%) |
Jul 29, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 68,682 | +0.07(+0.43%) |
Jul 26, 2019 | 16.40 | 16.45 | 16.35 | 16.44 | 53,576 | +0.05(+0.29%) |
Jul 25, 2019 | 16.44 | 16.44 | 16.38 | 16.40 | 32,372 | -0.02(-0.13%) |
Jul 24, 2019 | 16.40 | 16.43 | 16.40 | 16.42 | 46,320 | +0.06(+0.34%) |
Jul 23, 2019 | 16.72 | 16.72 | 16.35 | 16.36 | 88,143 | +0.02(+0.10%) |
Jul 22, 2019 | 16.50 | 16.50 | 16.34 | 16.34 | 41,832 | +0.06(+0.38%) |
Jul 19, 2019 | 16.33 | 16.33 | 16.28 | 16.28 | 72,014 | -0.01(-0.09%) |
Jul 18, 2019 | 16.35 | 16.35 | 16.30 | 16.30 | 53,052 | -0.05(-0.34%) |
Jul 17, 2019 | 16.35 | 16.37 | 16.35 | 16.35 | 64,442 | +0.01(+0.03%) |
Jul 16, 2019 | 16.35 | 16.36 | 16.34 | 16.35 | 64,642 | +0.02(+0.15%) |
Jul 15, 2019 | 16.24 | 16.34 | 16.24 | 16.32 | 22,041 | +0.09(+0.57%) |
Jul 12, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 52,853 | +0.05(+0.33%) |
Jul 11, 2019 | 16.23 | 16.23 | 16.16 | 16.18 | 52,821 | -0.01(-0.04%) |
Jul 10, 2019 | 16.14 | 16.18 | 16.13 | 16.18 | 85,898 | +0.02(+0.14%) |
Jul 09, 2019 | 16.16 | 16.20 | 16.16 | 16.16 | 33,904 | -0.00(-0.02%) |
Jul 08, 2019 | 16.23 | 16.23 | 16.16 | 16.16 | 32,805 | -0.01(-0.06%) |
Jul 05, 2019 | 16.20 | 16.20 | 16.14 | 16.17 | 27,943 | -0.02(-0.13%) |
Jul 03, 2019 | 16.22 | 16.26 | 16.20 | 16.20 | 35,448 | -0.01(-0.06%) |
Jul 02, 2019 | 16.17 | 16.23 | 16.12 | 16.20 | 26,678 | +0.08(+0.52%) |