Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.99 | 17.04 | 16.99 | 16.99 | 218 | -0.23(-1.32%) |
Sep 27, 2019 | 17.41 | 17.46 | 16.99 | 17.22 | 1,029 | +0.50(+2.99%) |
Sep 26, 2019 | 16.72 | 16.72 | 16.72 | 16.72 | 27 | -1.29(-7.17%) |
Sep 25, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 44 | +0.20(+1.15%) |
Sep 24, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 15 | +1.43(+8.71%) |
Sep 23, 2019 | 16.18 | 18.49 | 15.77 | 16.38 | 1,953 | -0.20(-1.23%) |
Sep 20, 2019 | 16.58 | 16.59 | 16.31 | 16.58 | 632 | -0.41(-2.40%) |
Sep 19, 2019 | 16.58 | 16.99 | 15.77 | 16.99 | 220 | +0.58(+3.54%) |
Sep 18, 2019 | 16.52 | 16.55 | 15.80 | 16.41 | 2,065 | -0.46(-2.72%) |
Sep 17, 2019 | 16.88 | 16.95 | 16.86 | 16.87 | 887 | -0.05(-0.32%) |
Sep 16, 2019 | 16.86 | 16.99 | 16.86 | 16.92 | 1,084 | -0.41(-2.35%) |
Sep 13, 2019 | 16.86 | 17.33 | 16.86 | 17.33 | 441 | +0.38(+2.25%) |
Sep 12, 2019 | 16.96 | 16.96 | 16.92 | 16.95 | 183 | -0.04(-0.24%) |
Sep 11, 2019 | 16.99 | 17.33 | 16.96 | 16.99 | 1,280 | +0.03(+0.20%) |
Sep 10, 2019 | 16.92 | 16.96 | 16.92 | 16.96 | 80 | +0.03(+0.20%) |
Sep 09, 2019 | 17.06 | 17.30 | 16.92 | 16.92 | 573 | -0.07(-0.40%) |
Sep 06, 2019 | 16.99 | 17.33 | 16.91 | 16.99 | 2,295 | +0.09(+0.54%) |
Sep 05, 2019 | 16.86 | 16.90 | 16.86 | 16.90 | 104 | -0.04(-0.24%) |
Sep 04, 2019 | 16.92 | 16.94 | 16.86 | 16.94 | 364 | -0.01(-0.08%) |
Sep 03, 2019 | 16.99 | 16.99 | 16.92 | 16.95 | 751 | +0.03(+0.18%) |
Aug 30, 2019 | 17.33 | 17.33 | 16.91 | 16.92 | 1,956 | -0.29(-1.68%) |
Aug 29, 2019 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 17.33 | 17.33 | 17.21 | 17.21 | 912 | -0.12(-0.68%) |
Aug 27, 2019 | 17.35 | 17.35 | 17.33 | 17.33 | 78 | +0.00(+0.00%) |
Aug 26, 2019 | 17.60 | 17.67 | 17.33 | 17.33 | 1,132 | -0.19(-1.07%) |
Aug 23, 2019 | 17.60 | 17.60 | 17.47 | 17.52 | 338 | -0.15(-0.87%) |
Aug 22, 2019 | 18.08 | 18.17 | 17.47 | 17.67 | 2,809 | -0.41(-2.26%) |
Aug 21, 2019 | 18.69 | 19.00 | 18.08 | 18.08 | 1,505 | -0.34(-1.84%) |
Aug 20, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 44 | -0.16(-0.86%) |
Aug 19, 2019 | 19.60 | 19.60 | 18.49 | 18.58 | 1,227 | -0.45(-2.37%) |
Aug 16, 2019 | 19.03 | 19.37 | 19.03 | 19.03 | 2,236 | -0.48(-2.44%) |
Aug 15, 2019 | 19.10 | 20.25 | 18.76 | 19.51 | 2,336 | +0.82(+4.36%) |
Aug 14, 2019 | 19.10 | 20.32 | 18.69 | 18.69 | 10,678 | -1.02(-5.17%) |
Aug 13, 2019 | 19.37 | 20.39 | 18.78 | 19.71 | 10,005 | +0.34(+1.75%) |
Aug 12, 2019 | 17.94 | 22.02 | 17.94 | 19.37 | 23,654 | +1.45(+8.07%) |
Aug 09, 2019 | 17.78 | 18.01 | 17.40 | 17.92 | 1,868 | -0.00(-0.00%) |
Aug 08, 2019 | 17.71 | 17.92 | 17.71 | 17.92 | 239 | +0.32(+1.83%) |
Aug 07, 2019 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 17.86 | 17.86 | 17.60 | 17.60 | 801 | -0.66(-3.61%) |
Aug 05, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 227 | +0.07(+0.38%) |
Aug 02, 2019 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 18.19 | 18.19 | 18.19 | 1 | +0.00(+0.00%) | |
Jul 31, 2019 | 17.77 | 18.35 | 17.77 | 18.19 | 279 | +0.79(+4.56%) |
Jul 29, 2019 | 17.40 | 17.40 | 17.40 | 0 | -0.61(-3.40%) | |
Jul 26, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 88 | +0.73(+4.22%) |
Jul 25, 2019 | 17.28 | 17.28 | 17.28 | 17.28 | 29 | -0.80(-4.41%) |
Jul 24, 2019 | 17.68 | 18.08 | 17.68 | 18.08 | 300 | +0.63(+3.59%) |
Jul 23, 2019 | 17.81 | 17.81 | 17.40 | 17.45 | 307 | -0.68(-3.73%) |
Jul 22, 2019 | 18.21 | 18.21 | 18.13 | 18.13 | 420 | +0.12(+0.65%) |
Jul 19, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 102 | +0.20(+1.14%) |
Jul 18, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 152 | -0.34(-1.87%) |
Jul 17, 2019 | 18.06 | 18.21 | 17.91 | 18.15 | 1,823 | +0.27(+1.52%) |
Jul 16, 2019 | 18.19 | 18.19 | 17.68 | 17.88 | 647 | -0.28(-1.55%) |
Jul 15, 2019 | 17.74 | 18.35 | 17.74 | 18.16 | 531 | -0.15(-0.81%) |
Jul 12, 2019 | 17.33 | 18.30 | 17.33 | 18.30 | 411 | +0.11(+0.60%) |
Jul 11, 2019 | 18.19 | 18.19 | 18.19 | 7 | +0.00(+0.00%) | |
Jul 10, 2019 | 17.94 | 18.19 | 17.88 | 18.19 | 206 | -1.02(-5.31%) |
Jul 09, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 108 | +0.86(+4.71%) |
Jul 08, 2019 | 18.35 | 18.35 | 18.35 | 11 | +0.00(+0.00%) | |
Jul 05, 2019 | 18.62 | 18.62 | 17.90 | 18.35 | 132 | +0.34(+1.89%) |
Jul 03, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 29 | +0.22(+1.22%) |