Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 17.23 | 17.29 | 17.02 | 17.02 | 6,626 | -0.25(-1.44%) |
Jul 31, 2019 | 17.34 | 17.43 | 17.18 | 17.27 | 118,247 | -0.14(-0.82%) |
Jul 30, 2019 | 17.33 | 17.41 | 17.32 | 17.41 | 10,032 | -0.01(-0.05%) |
Jul 29, 2019 | 17.39 | 17.44 | 17.39 | 17.42 | 4,734 | -0.04(-0.25%) |
Jul 26, 2019 | 17.38 | 17.47 | 17.37 | 17.47 | 12,043 | +0.08(+0.47%) |
Jul 25, 2019 | 17.38 | 17.42 | 17.37 | 17.38 | 4,943 | -0.10(-0.58%) |
Jul 24, 2019 | 17.35 | 17.49 | 17.35 | 17.49 | 5,007 | +0.11(+0.61%) |
Jul 23, 2019 | 17.27 | 17.38 | 17.27 | 17.38 | 6,712 | +0.18(+1.06%) |
Jul 22, 2019 | 17.27 | 17.30 | 17.16 | 17.20 | 6,976 | -0.05(-0.30%) |
Jul 19, 2019 | 17.30 | 17.32 | 17.23 | 17.25 | 3,841 | -0.04(-0.23%) |
Jul 18, 2019 | 17.27 | 17.29 | 17.17 | 17.29 | 3,834 | +0.06(+0.34%) |
Jul 17, 2019 | 17.29 | 17.29 | 17.23 | 17.23 | 3,774 | -0.14(-0.80%) |
Jul 16, 2019 | 17.40 | 17.40 | 17.37 | 17.37 | 5,399 | +0.00(+0.01%) |
Jul 15, 2019 | 17.37 | 17.38 | 17.34 | 17.37 | 9,858 | -0.05(-0.29%) |
Jul 12, 2019 | 17.29 | 17.42 | 17.29 | 17.42 | 2,803 | +0.14(+0.81%) |
Jul 11, 2019 | 17.21 | 17.27 | 17.21 | 17.27 | 5,610 | +0.02(+0.09%) |
Jul 10, 2019 | 17.32 | 17.32 | 17.24 | 17.26 | 6,404 | +0.01(+0.06%) |
Jul 09, 2019 | 17.22 | 17.25 | 17.20 | 17.25 | 6,001 | +0.00(+0.00%) |
Jul 08, 2019 | 17.32 | 17.32 | 17.25 | 17.25 | 9,248 | -0.11(-0.61%) |
Jul 05, 2019 | 17.30 | 17.38 | 17.25 | 17.36 | 7,475 | -0.05(-0.28%) |
Jul 03, 2019 | 17.33 | 17.40 | 17.32 | 17.40 | 11,317 | +0.16(+0.95%) |
Jul 02, 2019 | 17.20 | 17.24 | 17.18 | 17.24 | 6,665 | -0.02(-0.11%) |