Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.31 | 18.43 | 18.14 | 18.15 | 72,473 | -0.14(-0.79%) |
Sep 27, 2019 | 18.24 | 18.52 | 18.23 | 18.29 | 56,040 | +0.10(+0.57%) |
Sep 26, 2019 | 18.24 | 18.39 | 18.17 | 18.19 | 41,372 | -0.19(-1.02%) |
Sep 25, 2019 | 18.23 | 18.48 | 17.95 | 18.37 | 59,603 | +0.27(+1.48%) |
Sep 24, 2019 | 18.49 | 18.49 | 18.01 | 18.11 | 47,233 | -0.26(-1.43%) |
Sep 23, 2019 | 18.28 | 18.51 | 18.28 | 18.37 | 66,700 | -0.08(-0.43%) |
Sep 20, 2019 | 18.23 | 18.57 | 18.23 | 18.45 | 128,505 | +0.18(+1.00%) |
Sep 19, 2019 | 18.60 | 18.72 | 18.24 | 18.27 | 58,176 | -0.30(-1.63%) |
Sep 18, 2019 | 18.72 | 18.72 | 18.35 | 18.57 | 86,523 | -0.14(-0.72%) |
Sep 17, 2019 | 18.78 | 18.78 | 18.39 | 18.70 | 53,463 | -0.20(-1.05%) |
Sep 16, 2019 | 18.95 | 19.20 | 18.74 | 18.90 | 58,527 | -0.24(-1.25%) |
Sep 13, 2019 | 19.14 | 19.50 | 19.08 | 19.14 | 100,673 | +0.20(+1.05%) |
Sep 12, 2019 | 18.56 | 19.04 | 18.40 | 18.94 | 138,249 | +0.37(+2.02%) |
Sep 11, 2019 | 18.40 | 18.66 | 18.28 | 18.57 | 98,499 | +0.28(+1.53%) |
Sep 10, 2019 | 18.20 | 18.50 | 18.06 | 18.29 | 77,375 | +0.15(+0.84%) |
Sep 09, 2019 | 17.80 | 18.29 | 17.72 | 18.14 | 80,235 | +0.43(+2.43%) |
Sep 06, 2019 | 17.71 | 17.80 | 17.45 | 17.71 | 74,971 | +0.11(+0.63%) |
Sep 05, 2019 | 17.38 | 17.83 | 17.38 | 17.60 | 61,235 | +0.38(+2.22%) |
Sep 04, 2019 | 16.97 | 17.36 | 16.97 | 17.21 | 73,472 | +0.03(+0.19%) |
Sep 03, 2019 | 17.20 | 17.27 | 16.96 | 17.18 | 67,993 | -0.18(-1.01%) |
Aug 30, 2019 | 17.44 | 17.49 | 17.29 | 17.36 | 56,793 | -0.01(-0.05%) |
Aug 29, 2019 | 17.24 | 17.49 | 17.24 | 17.36 | 41,269 | +0.26(+1.54%) |
Aug 28, 2019 | 16.93 | 17.35 | 16.93 | 17.10 | 53,503 | +0.12(+0.70%) |
Aug 27, 2019 | 17.62 | 17.62 | 16.95 | 16.98 | 96,379 | -0.56(-3.18%) |
Aug 26, 2019 | 17.28 | 17.54 | 17.18 | 17.54 | 48,455 | +0.45(+2.61%) |
Aug 23, 2019 | 17.56 | 17.73 | 17.02 | 17.09 | 76,476 | -0.54(-3.08%) |
Aug 22, 2019 | 17.64 | 17.80 | 17.59 | 17.64 | 67,807 | +0.05(+0.27%) |
Aug 21, 2019 | 17.57 | 17.76 | 17.48 | 17.59 | 51,558 | +0.17(+0.96%) |
Aug 20, 2019 | 17.71 | 17.71 | 17.40 | 17.42 | 55,719 | -0.33(-1.84%) |
Aug 19, 2019 | 17.47 | 18.03 | 17.38 | 17.75 | 114,757 | +0.53(+3.10%) |
Aug 16, 2019 | 16.92 | 17.40 | 16.92 | 17.21 | 114,087 | +0.40(+2.37%) |
Aug 15, 2019 | 16.90 | 17.08 | 16.73 | 16.81 | 123,396 | -0.10(-0.57%) |
Aug 14, 2019 | 17.22 | 17.24 | 16.77 | 16.91 | 72,558 | -0.53(-3.06%) |
Aug 13, 2019 | 17.52 | 17.74 | 17.31 | 17.44 | 50,952 | +0.14(+0.83%) |
Aug 12, 2019 | 17.40 | 17.40 | 17.19 | 17.30 | 63,323 | -0.14(-0.82%) |
Aug 09, 2019 | 17.35 | 17.62 | 17.35 | 17.44 | 67,825 | +0.10(+0.55%) |
Aug 08, 2019 | 17.19 | 17.45 | 17.00 | 17.35 | 94,077 | +0.36(+2.11%) |
Aug 07, 2019 | 16.79 | 17.09 | 16.75 | 16.99 | 57,679 | -0.08(-0.47%) |
Aug 06, 2019 | 16.95 | 17.28 | 16.73 | 17.07 | 105,348 | +0.16(+0.94%) |
Aug 05, 2019 | 17.09 | 17.20 | 16.75 | 16.91 | 80,823 | -0.43(-2.48%) |
Aug 02, 2019 | 17.29 | 17.92 | 17.05 | 17.34 | 79,736 | +0.06(+0.32%) |
Aug 01, 2019 | 17.70 | 18.03 | 17.24 | 17.28 | 104,098 | -0.36(-2.03%) |
Jul 31, 2019 | 17.29 | 18.03 | 17.29 | 17.64 | 177,125 | +0.25(+1.42%) |
Jul 30, 2019 | 17.42 | 17.64 | 17.14 | 17.40 | 114,289 | -0.12(-0.68%) |
Jul 29, 2019 | 17.53 | 17.76 | 17.43 | 17.52 | 47,521 | -0.02(-0.14%) |
Jul 26, 2019 | 17.16 | 17.64 | 17.16 | 17.54 | 38,614 | +0.37(+2.18%) |
Jul 25, 2019 | 17.36 | 17.45 | 17.09 | 17.16 | 83,044 | -0.26(-1.51%) |
Jul 24, 2019 | 16.97 | 17.47 | 16.97 | 17.43 | 76,104 | +0.42(+2.49%) |
Jul 23, 2019 | 16.97 | 17.05 | 16.91 | 17.01 | 50,732 | +0.09(+0.52%) |
Jul 22, 2019 | 16.93 | 16.95 | 16.81 | 16.92 | 35,458 | -0.09(-0.52%) |
Jul 19, 2019 | 17.03 | 17.16 | 16.98 | 17.01 | 41,999 | -0.11(-0.65%) |
Jul 18, 2019 | 17.04 | 17.15 | 16.94 | 17.12 | 42,977 | +0.06(+0.37%) |
Jul 17, 2019 | 17.02 | 17.15 | 17.00 | 17.05 | 44,513 | -0.08(-0.47%) |
Jul 16, 2019 | 17.13 | 17.25 | 17.05 | 17.13 | 34,206 | +0.06(+0.33%) |
Jul 15, 2019 | 17.34 | 17.43 | 17.00 | 17.08 | 44,095 | -0.33(-1.88%) |
Jul 12, 2019 | 17.34 | 17.51 | 17.30 | 17.40 | 57,545 | +0.14(+0.79%) |
Jul 11, 2019 | 17.18 | 17.36 | 17.06 | 17.27 | 184,908 | +0.16(+0.93%) |
Jul 10, 2019 | 17.10 | 17.15 | 16.96 | 17.11 | 113,639 | -0.04(-0.23%) |
Jul 09, 2019 | 16.93 | 17.15 | 16.93 | 17.15 | 66,066 | +0.11(+0.65%) |
Jul 08, 2019 | 17.12 | 17.12 | 16.89 | 17.04 | 99,580 | -0.10(-0.60%) |
Jul 05, 2019 | 16.79 | 17.22 | 16.72 | 17.14 | 49,661 | +0.35(+2.07%) |
Jul 03, 2019 | 16.81 | 16.94 | 16.77 | 16.79 | 41,447 | +0.05(+0.28%) |
Jul 02, 2019 | 16.72 | 16.86 | 16.60 | 16.75 | 121,073 | -0.02(-0.09%) |