Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.66 | 17.69 | 17.65 | 17.68 | 7,126,631 | +0.01(+0.04%) |
Aug 29, 2019 | 17.64 | 17.67 | 17.64 | 17.67 | 1,603,718 | +0.01(+0.04%) |
Aug 28, 2019 | 17.64 | 17.66 | 17.62 | 17.66 | 5,053,360 | +0.00(+0.00%) |
Aug 27, 2019 | 17.66 | 17.66 | 17.64 | 17.66 | 3,717,651 | +0.01(+0.04%) |
Aug 26, 2019 | 17.66 | 17.66 | 17.63 | 17.66 | 3,690,530 | +0.02(+0.09%) |
Aug 23, 2019 | 17.66 | 17.67 | 17.62 | 17.64 | 8,168,692 | -0.03(-0.18%) |
Aug 22, 2019 | 17.67 | 17.67 | 17.65 | 17.67 | 5,858,239 | +0.01(+0.04%) |
Aug 21, 2019 | 17.65 | 17.68 | 17.63 | 17.66 | 7,262,254 | +0.02(+0.09%) |
Aug 20, 2019 | 17.62 | 17.65 | 17.62 | 17.65 | 8,316,043 | +0.02(+0.09%) |
Aug 19, 2019 | 17.62 | 17.63 | 17.59 | 17.63 | 3,586,329 | +0.05(+0.30%) |
Aug 16, 2019 | 17.55 | 17.58 | 17.55 | 17.58 | 4,007,146 | +0.03(+0.18%) |
Aug 15, 2019 | 17.56 | 17.57 | 17.54 | 17.55 | 6,332,339 | -0.01(-0.04%) |
Aug 14, 2019 | 17.61 | 17.61 | 17.54 | 17.56 | 5,818,583 | -0.06(-0.35%) |
Aug 13, 2019 | 17.60 | 17.63 | 17.58 | 17.62 | 4,574,150 | +0.02(+0.13%) |
Aug 12, 2019 | 17.63 | 17.65 | 17.59 | 17.60 | 3,666,392 | -0.04(-0.22%) |
Aug 09, 2019 | 17.67 | 17.67 | 17.62 | 17.63 | 2,875,440 | -0.01(-0.04%) |
Aug 08, 2019 | 17.66 | 17.67 | 17.62 | 17.64 | 2,643,989 | +0.01(+0.04%) |
Aug 07, 2019 | 17.66 | 17.67 | 17.63 | 17.63 | 5,347,468 | -0.05(-0.26%) |
Aug 06, 2019 | 17.69 | 17.71 | 17.67 | 17.68 | 8,228,622 | -0.01(-0.04%) |
Aug 05, 2019 | 17.67 | 17.69 | 17.62 | 17.69 | 15,540,820 | +0.00(+0.00%) |
Aug 02, 2019 | 17.74 | 17.75 | 17.67 | 17.69 | 10,271,282 | -0.06(-0.35%) |
Aug 01, 2019 | 17.76 | 17.78 | 17.74 | 17.75 | 9,674,054 | -0.02(-0.09%) |
Jul 31, 2019 | 17.77 | 17.78 | 17.74 | 17.77 | 8,582,868 | +0.02(+0.09%) |
Jul 30, 2019 | 17.77 | 17.77 | 17.74 | 17.75 | 13,249,879 | -0.02(-0.09%) |
Jul 29, 2019 | 17.74 | 17.77 | 17.73 | 17.77 | 20,985,234 | +0.04(+0.22%) |
Jul 26, 2019 | 17.73 | 17.74 | 17.70 | 17.73 | 4,597,339 | +0.03(+0.18%) |
Jul 25, 2019 | 17.69 | 17.70 | 17.68 | 17.70 | 3,684,706 | +0.00(+0.00%) |
Jul 24, 2019 | 17.69 | 17.71 | 17.69 | 17.70 | 4,503,360 | +0.00(+0.00%) |
Jul 23, 2019 | 17.70 | 17.71 | 17.69 | 17.70 | 10,337,817 | +0.01(+0.04%) |
Jul 22, 2019 | 17.70 | 17.70 | 17.69 | 17.69 | 10,617,964 | -0.00(-0.01%) |
Jul 19, 2019 | 17.69 | 17.71 | 17.67 | 17.69 | 5,736,051 | +0.00(+0.00%) |
Jul 18, 2019 | 17.68 | 17.71 | 17.68 | 17.69 | 4,981,092 | +0.00(+0.00%) |
Jul 17, 2019 | 17.69 | 17.71 | 17.68 | 17.69 | 3,778,167 | +0.02(+0.09%) |
Jul 16, 2019 | 17.66 | 17.69 | 17.66 | 17.68 | 2,890,154 | +0.00(+0.00%) |
Jul 15, 2019 | 17.64 | 17.68 | 17.63 | 17.68 | 5,543,004 | +0.04(+0.22%) |
Jul 12, 2019 | 17.64 | 17.64 | 17.62 | 17.64 | 2,983,928 | +0.00(+0.00%) |
Jul 11, 2019 | 17.65 | 17.65 | 17.62 | 17.64 | 8,474,018 | +0.00(+0.00%) |
Jul 10, 2019 | 17.62 | 17.64 | 17.61 | 17.64 | 6,451,559 | +0.02(+0.13%) |
Jul 09, 2019 | 17.61 | 17.63 | 17.61 | 17.61 | 9,878,106 | -0.01(-0.04%) |
Jul 08, 2019 | 17.60 | 17.63 | 17.60 | 17.62 | 7,517,942 | +0.02(+0.09%) |
Jul 05, 2019 | 17.61 | 17.61 | 17.59 | 17.61 | 2,041,743 | -0.01(-0.04%) |
Jul 03, 2019 | 17.61 | 17.64 | 17.60 | 17.61 | 3,273,136 | -0.01(-0.04%) |
Jul 02, 2019 | 17.61 | 17.62 | 17.59 | 17.62 | 2,584,139 | +0.02(+0.09%) |
Jul 01, 2019 | 17.59 | 17.61 | 17.58 | 17.61 | 8,257,653 | +0.04(+0.22%) |
Jun 28, 2019 | 17.57 | 17.60 | 17.55 | 17.57 | 9,452,288 | +0.01(+0.04%) |
Jun 27, 2019 | 17.56 | 17.57 | 17.54 | 17.56 | 3,656,571 | +0.01(+0.04%) |
Jun 26, 2019 | 17.54 | 17.56 | 17.54 | 17.55 | 3,205,842 | +0.01(+0.04%) |
Jun 25, 2019 | 17.57 | 17.59 | 17.54 | 17.54 | 6,476,651 | -0.03(-0.18%) |
Jun 24, 2019 | 17.60 | 17.60 | 17.57 | 17.57 | 3,213,656 | +0.01(+0.04%) |
Jun 21, 2019 | 17.56 | 17.58 | 17.54 | 17.57 | 11,266,527 | +0.01(+0.04%) |
Jun 20, 2019 | 17.56 | 17.58 | 17.55 | 17.56 | 8,503,904 | -0.01(-0.04%) |
Jun 19, 2019 | 17.53 | 17.57 | 17.51 | 17.57 | 4,531,241 | +0.03(+0.18%) |
Jun 18, 2019 | 17.57 | 17.59 | 17.53 | 17.54 | 7,463,151 | -0.01(-0.04%) |
Jun 17, 2019 | 17.56 | 17.58 | 17.54 | 17.54 | 5,459,067 | -0.01(-0.04%) |
Jun 14, 2019 | 17.57 | 17.58 | 17.54 | 17.55 | 3,619,990 | -0.02(-0.13%) |
Jun 13, 2019 | 17.54 | 17.59 | 17.54 | 17.58 | 6,501,611 | +0.03(+0.18%) |
Jun 12, 2019 | 17.58 | 17.58 | 17.54 | 17.54 | 5,166,377 | -0.02(-0.09%) |
Jun 11, 2019 | 17.50 | 17.57 | 17.50 | 17.56 | 7,754,534 | +0.06(+0.35%) |
Jun 10, 2019 | 17.52 | 17.53 | 17.50 | 17.50 | 5,537,175 | -0.02(-0.09%) |
Jun 07, 2019 | 17.52 | 17.54 | 17.51 | 17.51 | 9,946,197 | +0.01(+0.04%) |
Jun 06, 2019 | 17.50 | 17.51 | 17.50 | 17.51 | 5,074,046 | +0.00(+0.00%) |
Jun 05, 2019 | 17.51 | 17.53 | 17.50 | 17.51 | 12,513,254 | +0.00(+0.00%) |
Jun 04, 2019 | 17.45 | 17.52 | 17.45 | 17.51 | 9,644,663 | +0.06(+0.35%) |