Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.24 | 17.30 | 16.96 | 16.97 | 48,519 | -0.24(-1.39%) |
Sep 27, 2019 | 17.37 | 17.37 | 17.02 | 17.21 | 56,200 | -0.05(-0.29%) |
Sep 26, 2019 | 17.22 | 17.31 | 17.08 | 17.26 | 28,035 | +0.02(+0.12%) |
Sep 25, 2019 | 17.21 | 17.43 | 17.15 | 17.24 | 37,571 | +0.06(+0.35%) |
Sep 24, 2019 | 17.44 | 17.44 | 17.05 | 17.18 | 40,611 | -0.15(-0.87%) |
Sep 23, 2019 | 17.54 | 17.55 | 17.31 | 17.33 | 42,562 | -0.18(-1.03%) |
Sep 20, 2019 | 17.70 | 17.71 | 17.30 | 17.51 | 173,000 | -0.12(-0.68%) |
Sep 19, 2019 | 18.00 | 18.05 | 17.62 | 17.63 | 59,058 | -0.28(-1.56%) |
Sep 18, 2019 | 18.37 | 18.37 | 17.88 | 17.91 | 44,100 | -0.36(-1.97%) |
Sep 17, 2019 | 18.32 | 18.38 | 18.05 | 18.27 | 59,934 | -0.09(-0.49%) |
Sep 16, 2019 | 18.60 | 18.89 | 18.32 | 18.36 | 78,437 | -0.26(-1.40%) |
Sep 13, 2019 | 18.32 | 18.87 | 18.20 | 18.62 | 102,300 | +0.39(+2.14%) |
Sep 12, 2019 | 17.60 | 18.43 | 17.53 | 18.23 | 205,001 | +0.73(+4.17%) |
Sep 11, 2019 | 16.92 | 17.57 | 16.92 | 17.50 | 176,520 | +0.66(+3.92%) |
Sep 10, 2019 | 16.47 | 17.14 | 16.41 | 16.84 | 274,483 | +0.35(+2.12%) |
Sep 09, 2019 | 16.61 | 16.79 | 16.45 | 16.49 | 57,604 | -0.14(-0.84%) |
Sep 06, 2019 | 16.81 | 16.81 | 16.62 | 16.63 | 37,900 | -0.13(-0.78%) |
Sep 05, 2019 | 16.88 | 16.98 | 16.74 | 16.76 | 85,399 | +0.04(+0.24%) |
Sep 04, 2019 | 16.73 | 16.78 | 16.63 | 16.72 | 48,654 | +0.07(+0.42%) |
Sep 03, 2019 | 16.66 | 16.75 | 16.44 | 16.65 | 32,508 | -0.09(-0.54%) |
Aug 30, 2019 | 16.81 | 16.86 | 16.62 | 16.74 | 46,200 | -0.02(-0.12%) |
Aug 29, 2019 | 16.55 | 17.06 | 16.55 | 16.76 | 42,623 | +0.37(+2.26%) |
Aug 28, 2019 | 16.13 | 16.50 | 16.13 | 16.39 | 39,715 | +0.29(+1.80%) |
Aug 27, 2019 | 16.60 | 16.60 | 16.09 | 16.10 | 100,799 | -0.41(-2.48%) |
Aug 26, 2019 | 16.86 | 16.86 | 16.51 | 16.51 | 68,456 | -0.18(-1.08%) |
Aug 23, 2019 | 17.01 | 17.12 | 16.61 | 16.69 | 75,900 | -0.43(-2.51%) |
Aug 22, 2019 | 17.31 | 17.42 | 17.08 | 17.12 | 55,344 | -0.11(-0.64%) |
Aug 21, 2019 | 17.12 | 17.25 | 17.07 | 17.23 | 41,055 | +0.24(+1.41%) |
Aug 20, 2019 | 17.12 | 17.23 | 16.99 | 16.99 | 24,332 | -0.18(-1.05%) |
Aug 19, 2019 | 17.02 | 17.25 | 16.98 | 17.17 | 36,919 | +0.22(+1.30%) |
Aug 16, 2019 | 16.89 | 17.00 | 16.75 | 16.95 | 70,400 | +0.13(+0.77%) |
Aug 15, 2019 | 16.86 | 16.96 | 16.68 | 16.82 | 34,878 | -0.03(-0.18%) |
Aug 14, 2019 | 17.12 | 17.34 | 16.82 | 16.85 | 35,094 | -0.45(-2.60%) |
Aug 13, 2019 | 17.31 | 17.58 | 17.25 | 17.30 | 33,908 | -0.05(-0.29%) |
Aug 12, 2019 | 17.18 | 17.36 | 17.15 | 17.35 | 24,810 | +0.04(+0.23%) |
Aug 09, 2019 | 17.21 | 17.40 | 17.12 | 17.31 | 31,800 | +0.03(+0.17%) |
Aug 08, 2019 | 17.14 | 17.43 | 16.91 | 17.28 | 69,087 | +0.27(+1.59%) |
Aug 07, 2019 | 16.91 | 17.17 | 16.77 | 17.01 | 38,871 | -0.05(-0.29%) |
Aug 06, 2019 | 17.23 | 17.34 | 16.95 | 17.06 | 45,126 | -0.12(-0.70%) |
Aug 05, 2019 | 17.68 | 17.68 | 16.84 | 17.18 | 82,282 | -0.71(-3.97%) |
Aug 02, 2019 | 18.21 | 18.21 | 17.79 | 17.89 | 61,700 | -0.31(-1.70%) |
Aug 01, 2019 | 18.51 | 18.72 | 18.18 | 18.20 | 48,136 | -0.33(-1.78%) |
Jul 31, 2019 | 18.15 | 18.70 | 18.13 | 18.53 | 109,372 | +0.38(+2.09%) |
Jul 30, 2019 | 17.96 | 18.20 | 17.96 | 18.15 | 142,674 | +0.07(+0.39%) |
Jul 29, 2019 | 17.78 | 18.15 | 17.78 | 18.08 | 43,615 | +0.28(+1.57%) |
Jul 26, 2019 | 17.59 | 17.95 | 17.37 | 17.80 | 94,700 | +0.16(+0.91%) |
Jul 25, 2019 | 17.77 | 17.77 | 17.55 | 17.64 | 29,369 | -0.13(-0.73%) |
Jul 24, 2019 | 17.66 | 17.87 | 17.56 | 17.77 | 60,538 | +0.06(+0.34%) |
Jul 23, 2019 | 17.71 | 17.78 | 17.63 | 17.71 | 28,479 | +0.00(+0.00%) |
Jul 22, 2019 | 17.58 | 17.77 | 17.44 | 17.71 | 37,267 | +0.12(+0.68%) |
Jul 19, 2019 | 17.70 | 17.86 | 17.57 | 17.59 | 27,800 | -0.21(-1.18%) |
Jul 18, 2019 | 17.77 | 17.89 | 17.61 | 17.80 | 27,504 | -0.05(-0.28%) |
Jul 17, 2019 | 17.93 | 17.93 | 17.71 | 17.85 | 37,441 | -0.14(-0.78%) |
Jul 16, 2019 | 17.90 | 18.09 | 17.85 | 17.99 | 30,860 | +0.06(+0.33%) |
Jul 15, 2019 | 17.83 | 17.99 | 17.70 | 17.93 | 70,574 | +0.12(+0.67%) |
Jul 12, 2019 | 17.68 | 17.94 | 17.68 | 17.81 | 56,100 | +0.04(+0.23%) |
Jul 11, 2019 | 17.98 | 18.04 | 17.70 | 17.77 | 43,751 | -0.20(-1.11%) |
Jul 10, 2019 | 18.15 | 18.25 | 17.94 | 17.97 | 68,534 | -0.16(-0.88%) |
Jul 09, 2019 | 18.21 | 18.25 | 18.05 | 18.13 | 36,749 | -0.09(-0.49%) |
Jul 08, 2019 | 18.20 | 18.36 | 18.09 | 18.22 | 45,057 | +0.07(+0.39%) |
Jul 05, 2019 | 17.67 | 18.21 | 17.67 | 18.15 | 67,100 | +0.54(+3.07%) |
Jul 03, 2019 | 17.51 | 17.64 | 17.49 | 17.61 | 46,100 | +0.06(+0.34%) |
Jul 02, 2019 | 17.55 | 17.75 | 17.40 | 17.55 | 94,223 | +0.04(+0.23%) |