Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.69 | 17.71 | 17.55 | 17.64 | 42,939 | -0.08(-0.45%) |
Oct 30, 2019 | 17.57 | 17.81 | 17.51 | 17.72 | 98,386 | +0.10(+0.56%) |
Oct 29, 2019 | 17.61 | 17.70 | 17.59 | 17.63 | 69,891 | -0.06(-0.35%) |
Oct 28, 2019 | 17.62 | 17.73 | 17.62 | 17.69 | 73,208 | +0.14(+0.81%) |
Oct 25, 2019 | 17.48 | 17.61 | 17.48 | 17.55 | 72,902 | +0.11(+0.61%) |
Oct 24, 2019 | 17.50 | 17.58 | 17.41 | 17.44 | 28,318 | -0.10(-0.56%) |
Oct 23, 2019 | 17.40 | 17.54 | 17.32 | 17.54 | 142,950 | +0.11(+0.61%) |
Oct 22, 2019 | 17.31 | 17.56 | 17.31 | 17.43 | 96,102 | +0.10(+0.57%) |
Oct 21, 2019 | 17.20 | 17.39 | 17.20 | 17.33 | 38,567 | +0.15(+0.88%) |
Oct 18, 2019 | 17.08 | 17.29 | 17.08 | 17.18 | 75,258 | -0.02(-0.10%) |
Oct 17, 2019 | 17.32 | 17.34 | 17.07 | 17.20 | 58,769 | +0.02(+0.13%) |
Oct 16, 2019 | 17.05 | 17.18 | 16.97 | 17.18 | 82,941 | +0.09(+0.55%) |
Oct 15, 2019 | 17.08 | 17.20 | 17.05 | 17.08 | 64,946 | +0.05(+0.31%) |
Oct 14, 2019 | 17.03 | 17.12 | 17.02 | 17.03 | 40,245 | -0.07(-0.42%) |
Oct 11, 2019 | 16.97 | 17.18 | 16.81 | 17.10 | 54,845 | +0.33(+1.97%) |
Oct 10, 2019 | 16.69 | 16.85 | 16.68 | 16.77 | 20,545 | +0.08(+0.48%) |
Oct 09, 2019 | 16.69 | 16.76 | 16.63 | 16.69 | 45,962 | +0.08(+0.48%) |
Oct 08, 2019 | 16.65 | 16.73 | 16.56 | 16.61 | 65,506 | -0.15(-0.90%) |
Oct 07, 2019 | 16.90 | 16.92 | 16.73 | 16.76 | 85,141 | -0.17(-1.00%) |
Oct 04, 2019 | 16.81 | 16.98 | 16.79 | 16.93 | 88,717 | +0.27(+1.61%) |
Oct 03, 2019 | 16.54 | 16.74 | 16.48 | 16.66 | 68,860 | +0.13(+0.81%) |
Oct 02, 2019 | 16.66 | 16.66 | 16.49 | 16.53 | 113,475 | -0.23(-1.38%) |
Oct 01, 2019 | 16.92 | 17.00 | 16.76 | 16.76 | 106,087 | -0.21(-1.21%) |
Sep 30, 2019 | 16.93 | 17.03 | 16.89 | 16.97 | 77,597 | +0.04(+0.21%) |
Sep 27, 2019 | 17.00 | 17.05 | 16.87 | 16.93 | 94,100 | -0.08(-0.47%) |
Sep 26, 2019 | 17.02 | 17.06 | 16.89 | 17.01 | 95,497 | +0.04(+0.21%) |
Sep 25, 2019 | 16.88 | 17.00 | 16.76 | 16.98 | 156,291 | +0.03(+0.20%) |
Sep 24, 2019 | 17.08 | 17.12 | 16.92 | 16.94 | 142,876 | -0.06(-0.37%) |
Sep 23, 2019 | 17.07 | 17.09 | 17.00 | 17.00 | 150,984 | -0.20(-1.14%) |
Sep 20, 2019 | 17.26 | 17.26 | 17.12 | 17.20 | 55,486 | -0.04(-0.21%) |
Sep 19, 2019 | 17.29 | 17.35 | 17.17 | 17.24 | 99,731 | -0.04(-0.21%) |
Sep 18, 2019 | 17.28 | 17.28 | 17.10 | 17.27 | 102,959 | -0.02(-0.10%) |
Sep 17, 2019 | 17.05 | 17.30 | 17.05 | 17.29 | 219,055 | +0.17(+0.99%) |
Sep 16, 2019 | 17.02 | 17.25 | 16.99 | 17.12 | 57,639 | -0.10(-0.57%) |
Sep 13, 2019 | 17.39 | 17.46 | 17.22 | 17.22 | 206,557 | -0.12(-0.67%) |
Sep 12, 2019 | 17.29 | 17.76 | 17.28 | 17.33 | 57,823 | +0.16(+0.93%) |
Sep 11, 2019 | 17.09 | 17.23 | 17.07 | 17.17 | 98,272 | +0.17(+0.99%) |
Sep 10, 2019 | 16.87 | 17.06 | 16.87 | 17.00 | 56,256 | +0.02(+0.10%) |
Sep 09, 2019 | 17.08 | 17.16 | 16.92 | 16.99 | 137,153 | -0.04(-0.21%) |
Sep 06, 2019 | 16.92 | 17.13 | 16.92 | 17.02 | 98,842 | +0.04(+0.21%) |
Sep 05, 2019 | 17.05 | 17.10 | 16.97 | 16.99 | 47,708 | +0.16(+0.95%) |
Sep 04, 2019 | 16.74 | 16.86 | 16.69 | 16.83 | 67,983 | +0.31(+1.89%) |
Sep 03, 2019 | 16.55 | 16.66 | 16.51 | 16.52 | 114,189 | -0.16(-0.96%) |
Aug 30, 2019 | 16.71 | 16.74 | 16.05 | 16.68 | 75,479 | +0.12(+0.70%) |
Aug 29, 2019 | 16.46 | 16.56 | 16.41 | 16.56 | 180,242 | +0.24(+1.47%) |
Aug 28, 2019 | 16.21 | 16.37 | 16.21 | 16.32 | 123,443 | +0.04(+0.22%) |
Aug 27, 2019 | 16.38 | 16.45 | 16.26 | 16.28 | 295,165 | +0.04(+0.27%) |
Aug 26, 2019 | 16.38 | 16.45 | 16.24 | 16.24 | 76,210 | -0.09(-0.55%) |
Aug 23, 2019 | 16.54 | 16.63 | 16.28 | 16.33 | 25,721 | -0.28(-1.71%) |
Aug 22, 2019 | 16.74 | 16.74 | 16.56 | 16.61 | 90,363 | -0.12(-0.75%) |
Aug 21, 2019 | 16.62 | 16.83 | 16.62 | 16.74 | 400,320 | +0.28(+1.73%) |
Aug 20, 2019 | 16.50 | 16.58 | 16.41 | 16.45 | 94,727 | -0.08(-0.48%) |
Aug 19, 2019 | 16.72 | 16.77 | 16.50 | 16.53 | 251,760 | +0.02(+0.11%) |
Aug 16, 2019 | 16.42 | 16.53 | 16.37 | 16.52 | 427,155 | +0.22(+1.37%) |
Aug 15, 2019 | 16.37 | 16.37 | 16.16 | 16.29 | 734,776 | -0.06(-0.38%) |
Aug 14, 2019 | 16.62 | 16.62 | 16.36 | 16.36 | 132,028 | -0.62(-3.67%) |
Aug 13, 2019 | 16.69 | 17.04 | 16.60 | 16.98 | 90,375 | +0.20(+1.17%) |
Aug 12, 2019 | 16.84 | 16.84 | 16.74 | 16.78 | 89,082 | -0.26(-1.52%) |
Aug 09, 2019 | 17.00 | 17.11 | 16.96 | 17.04 | 82,443 | -0.09(-0.52%) |
Aug 08, 2019 | 16.98 | 17.17 | 16.96 | 17.13 | 702,881 | +0.25(+1.48%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.65 | 16.88 | 156,676 | -0.06(-0.37%) |
Aug 06, 2019 | 16.84 | 16.94 | 16.71 | 16.94 | 119,697 | +0.33(+1.98%) |
Aug 05, 2019 | 16.88 | 16.89 | 16.60 | 16.61 | 91,480 | -0.67(-3.85%) |
Aug 02, 2019 | 17.30 | 17.32 | 17.16 | 17.28 | 84,015 | -0.15(-0.88%) |