Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.33 | 17.49 | 17.33 | 17.43 | 613,808 | +0.19(+1.10%) |
Sep 27, 2019 | 17.24 | 17.36 | 17.17 | 17.24 | 155,200 | +0.34(+2.01%) |
Sep 26, 2019 | 16.95 | 16.98 | 16.88 | 16.90 | 233,896 | -0.01(-0.06%) |
Sep 25, 2019 | 16.81 | 16.92 | 16.77 | 16.91 | 188,649 | -0.02(-0.12%) |
Sep 24, 2019 | 17.19 | 17.19 | 16.89 | 16.93 | 268,376 | -0.44(-2.53%) |
Sep 23, 2019 | 17.18 | 17.42 | 17.16 | 17.37 | 256,144 | -0.06(-0.34%) |
Sep 20, 2019 | 17.51 | 17.57 | 17.38 | 17.43 | 385,100 | -0.08(-0.46%) |
Sep 19, 2019 | 17.59 | 17.63 | 17.51 | 17.51 | 349,637 | +0.05(+0.29%) |
Sep 18, 2019 | 17.73 | 17.74 | 17.44 | 17.46 | 316,185 | -0.30(-1.69%) |
Sep 17, 2019 | 17.68 | 17.77 | 17.64 | 17.76 | 159,114 | -0.25(-1.39%) |
Sep 16, 2019 | 18.16 | 18.24 | 17.94 | 18.01 | 539,182 | -0.14(-0.77%) |
Sep 13, 2019 | 18.06 | 18.21 | 18.03 | 18.15 | 210,800 | +0.41(+2.31%) |
Sep 12, 2019 | 17.64 | 17.84 | 17.57 | 17.74 | 419,021 | -0.16(-0.89%) |
Sep 11, 2019 | 17.82 | 18.27 | 17.75 | 17.90 | 178,998 | +0.19(+1.07%) |
Sep 10, 2019 | 17.61 | 17.73 | 17.57 | 17.71 | 643,323 | +0.45(+2.61%) |
Sep 09, 2019 | 17.14 | 17.27 | 17.12 | 17.26 | 572,920 | +0.39(+2.31%) |
Sep 06, 2019 | 16.95 | 16.98 | 16.85 | 16.87 | 158,300 | +0.07(+0.42%) |
Sep 05, 2019 | 16.84 | 16.91 | 16.76 | 16.80 | 401,795 | +0.23(+1.39%) |
Sep 04, 2019 | 16.59 | 16.62 | 16.53 | 16.57 | 377,397 | +0.32(+1.97%) |
Sep 03, 2019 | 16.24 | 16.30 | 16.15 | 16.25 | 242,800 | -0.25(-1.52%) |
Aug 30, 2019 | 16.61 | 16.65 | 16.45 | 16.50 | 199,100 | +0.02(+0.12%) |
Aug 29, 2019 | 16.43 | 16.50 | 16.37 | 16.48 | 375,766 | +0.38(+2.33%) |
Aug 28, 2019 | 16.03 | 16.16 | 15.97 | 16.11 | 214,331 | +0.05(+0.34%) |
Aug 27, 2019 | 16.29 | 16.30 | 16.03 | 16.05 | 284,365 | -0.02(-0.12%) |
Aug 26, 2019 | 16.09 | 16.11 | 16.00 | 16.07 | 220,945 | +0.05(+0.31%) |
Aug 23, 2019 | 16.20 | 16.36 | 15.97 | 16.02 | 248,700 | -0.32(-1.96%) |
Aug 22, 2019 | 16.58 | 16.60 | 16.28 | 16.34 | 171,248 | +0.03(+0.18%) |
Aug 21, 2019 | 16.43 | 16.44 | 16.27 | 16.31 | 245,737 | +0.34(+2.13%) |
Aug 20, 2019 | 16.04 | 16.12 | 15.93 | 15.97 | 427,829 | -0.08(-0.53%) |
Aug 19, 2019 | 16.17 | 16.18 | 16.01 | 16.05 | 230,065 | +0.21(+1.36%) |
Aug 16, 2019 | 15.65 | 15.84 | 15.63 | 15.84 | 484,000 | +0.24(+1.57%) |
Aug 15, 2019 | 15.70 | 15.73 | 15.50 | 15.60 | 492,604 | -0.28(-1.76%) |
Aug 14, 2019 | 16.04 | 16.17 | 15.85 | 15.88 | 288,701 | -0.55(-3.38%) |
Aug 13, 2019 | 16.08 | 16.60 | 16.06 | 16.43 | 354,310 | +0.31(+1.92%) |
Aug 12, 2019 | 16.24 | 16.34 | 16.08 | 16.12 | 275,102 | -0.24(-1.48%) |
Aug 09, 2019 | 16.35 | 16.44 | 16.24 | 16.36 | 363,900 | +0.04(+0.26%) |
Aug 08, 2019 | 16.28 | 16.44 | 16.23 | 16.32 | 215,396 | +0.22(+1.37%) |
Aug 07, 2019 | 15.83 | 16.11 | 15.79 | 16.10 | 217,777 | +0.15(+0.91%) |
Aug 06, 2019 | 16.07 | 16.09 | 15.79 | 15.96 | 536,830 | +0.15(+0.98%) |
Aug 05, 2019 | 15.86 | 15.92 | 15.75 | 15.80 | 250,184 | -0.46(-2.83%) |
Aug 02, 2019 | 16.23 | 16.32 | 16.04 | 16.26 | 259,100 | -0.33(-1.99%) |
Aug 01, 2019 | 16.67 | 16.90 | 16.50 | 16.59 | 270,588 | -0.10(-0.60%) |
Jul 31, 2019 | 16.96 | 16.96 | 16.51 | 16.69 | 206,208 | -0.20(-1.18%) |
Jul 30, 2019 | 16.90 | 16.95 | 16.75 | 16.89 | 358,636 | -0.49(-2.81%) |
Jul 29, 2019 | 17.34 | 17.40 | 17.30 | 17.38 | 229,162 | +0.07(+0.40%) |
Jul 26, 2019 | 17.20 | 17.33 | 17.16 | 17.31 | 404,900 | -0.22(-1.27%) |
Jul 25, 2019 | 17.49 | 17.59 | 17.23 | 17.53 | 345,665 | -0.36(-2.01%) |
Jul 24, 2019 | 17.78 | 17.91 | 17.78 | 17.89 | 270,141 | +0.09(+0.50%) |
Jul 23, 2019 | 17.85 | 17.94 | 17.66 | 17.80 | 898,502 | +0.52(+3.02%) |
Jul 22, 2019 | 17.29 | 17.32 | 17.20 | 17.28 | 758,621 | +0.17(+0.99%) |
Jul 19, 2019 | 17.08 | 17.20 | 17.06 | 17.11 | 265,000 | -0.03(-0.17%) |
Jul 18, 2019 | 17.02 | 17.14 | 16.97 | 17.14 | 177,604 | +0.11(+0.65%) |
Jul 17, 2019 | 17.18 | 17.20 | 17.03 | 17.03 | 333,639 | -0.33(-1.90%) |
Jul 16, 2019 | 17.25 | 17.41 | 17.25 | 17.36 | 577,386 | +0.12(+0.70%) |
Jul 15, 2019 | 17.17 | 17.27 | 17.09 | 17.24 | 598,193 | +0.24(+1.41%) |
Jul 12, 2019 | 16.96 | 17.00 | 16.90 | 17.00 | 252,500 | +0.19(+1.13%) |
Jul 11, 2019 | 16.77 | 16.84 | 16.68 | 16.81 | 227,692 | -0.10(-0.61%) |
Jul 10, 2019 | 16.97 | 16.97 | 16.82 | 16.91 | 436,667 | -0.10(-0.56%) |
Jul 09, 2019 | 16.70 | 17.02 | 16.70 | 17.01 | 994,532 | +0.45(+2.72%) |
Jul 08, 2019 | 17.47 | 17.51 | 16.39 | 16.56 | 851,350 | -0.91(-5.21%) |
Jul 05, 2019 | 17.51 | 17.58 | 17.42 | 17.47 | 546,400 | -0.21(-1.22%) |
Jul 03, 2019 | 17.66 | 17.75 | 17.59 | 17.68 | 128,400 | -0.04(-0.20%) |
Jul 02, 2019 | 17.74 | 17.79 | 17.71 | 17.72 | 370,865 | -0.38(-2.08%) |