Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.08 | 17.08 | 16.92 | 16.92 | 2,389 | -0.23(-1.36%) |
Oct 30, 2019 | 17.01 | 17.16 | 17.01 | 17.16 | 4,976 | +0.04(+0.26%) |
Oct 29, 2019 | 17.17 | 17.17 | 17.10 | 17.11 | 7,864 | -0.03(-0.18%) |
Oct 28, 2019 | 17.17 | 17.18 | 17.14 | 17.14 | 3,283 | +0.11(+0.62%) |
Oct 25, 2019 | 17.00 | 17.04 | 17.00 | 17.04 | 122 | +0.00(+0.02%) |
Oct 24, 2019 | 17.04 | 17.07 | 17.00 | 17.03 | 1,419 | -0.02(-0.10%) |
Oct 23, 2019 | 16.92 | 17.07 | 16.92 | 17.05 | 5,583 | +0.07(+0.38%) |
Oct 22, 2019 | 16.94 | 17.00 | 16.94 | 16.99 | 4,861 | +0.12(+0.73%) |
Oct 21, 2019 | 16.85 | 16.87 | 16.84 | 16.86 | 5,678 | -0.02(-0.14%) |
Oct 18, 2019 | 16.88 | 16.89 | 16.87 | 16.89 | 3,673 | +0.03(+0.17%) |
Oct 17, 2019 | 16.93 | 16.93 | 16.86 | 16.86 | 11,259 | +0.05(+0.31%) |
Oct 16, 2019 | 16.74 | 16.81 | 16.74 | 16.81 | 8,184 | +0.02(+0.10%) |
Oct 15, 2019 | 16.78 | 16.84 | 16.74 | 16.79 | 2,389 | +0.01(+0.04%) |
Oct 14, 2019 | 16.77 | 16.78 | 16.75 | 16.78 | 1,389 | -0.05(-0.30%) |
Oct 11, 2019 | 16.81 | 16.87 | 16.81 | 16.83 | 2,694 | +0.26(+1.54%) |
Oct 10, 2019 | 16.59 | 16.60 | 16.57 | 16.58 | 2,418 | +0.08(+0.51%) |
Oct 09, 2019 | 16.59 | 16.59 | 16.48 | 16.49 | 2,018 | +0.12(+0.74%) |
Oct 08, 2019 | 16.53 | 16.53 | 16.37 | 16.37 | 846 | -0.12(-0.72%) |
Oct 07, 2019 | 16.59 | 16.60 | 16.49 | 16.49 | 5,358 | -0.16(-0.96%) |
Oct 04, 2019 | 16.53 | 16.65 | 16.53 | 16.65 | 5,265 | +0.11(+0.68%) |
Oct 03, 2019 | 16.52 | 16.55 | 16.45 | 16.54 | 2,381 | +0.13(+0.81%) |
Oct 02, 2019 | 16.47 | 16.49 | 16.36 | 16.41 | 6,368 | -0.15(-0.91%) |
Oct 01, 2019 | 16.55 | 16.60 | 16.51 | 16.56 | 3,033 | -0.15(-0.90%) |
Sep 30, 2019 | 16.74 | 16.76 | 16.71 | 16.71 | 9,621 | +0.00(+0.02%) |
Sep 27, 2019 | 16.82 | 16.82 | 16.65 | 16.70 | 3,306 | -0.02(-0.15%) |
Sep 26, 2019 | 16.86 | 16.86 | 16.70 | 16.73 | 7,096 | -0.04(-0.27%) |
Sep 25, 2019 | 16.75 | 16.79 | 16.69 | 16.77 | 9,991 | -0.02(-0.15%) |
Sep 24, 2019 | 16.95 | 16.95 | 16.79 | 16.80 | 6,770 | -0.10(-0.60%) |
Sep 23, 2019 | 16.87 | 16.92 | 16.87 | 16.90 | 1,072 | -0.10(-0.58%) |
Sep 20, 2019 | 17.08 | 17.08 | 16.99 | 17.00 | 489 | -0.03(-0.19%) |
Sep 19, 2019 | 17.15 | 17.15 | 17.03 | 17.03 | 4,501 | -0.13(-0.74%) |
Sep 18, 2019 | 17.17 | 17.23 | 17.08 | 17.16 | 6,188 | -0.06(-0.36%) |
Sep 17, 2019 | 17.15 | 17.23 | 17.13 | 17.22 | 3,764 | -0.00(-0.02%) |
Sep 16, 2019 | 17.24 | 17.25 | 17.18 | 17.22 | 5,207 | -0.01(-0.05%) |
Sep 13, 2019 | 17.25 | 17.32 | 17.22 | 17.23 | 7,318 | +0.02(+0.12%) |
Sep 12, 2019 | 17.21 | 17.23 | 17.15 | 17.21 | 5,351 | +0.11(+0.66%) |
Sep 11, 2019 | 17.05 | 17.10 | 17.04 | 17.10 | 4,526 | +0.12(+0.73%) |
Sep 10, 2019 | 16.93 | 17.02 | 16.93 | 16.97 | 13,011 | +0.02(+0.12%) |
Sep 09, 2019 | 16.94 | 16.95 | 16.94 | 16.95 | 891 | +0.08(+0.45%) |
Sep 06, 2019 | 16.90 | 16.91 | 16.86 | 16.88 | 3,349 | +0.11(+0.63%) |
Sep 05, 2019 | 16.76 | 16.81 | 16.75 | 16.77 | 4,408 | +0.23(+1.40%) |
Sep 04, 2019 | 16.54 | 16.54 | 16.50 | 16.54 | 4,799 | +0.23(+1.42%) |
Sep 03, 2019 | 16.27 | 16.31 | 16.25 | 16.31 | 10,282 | +0.02(+0.10%) |
Aug 30, 2019 | 16.26 | 16.30 | 16.24 | 16.29 | 11,164 | +0.17(+1.08%) |
Aug 29, 2019 | 16.11 | 16.12 | 16.07 | 16.12 | 3,185 | +0.19(+1.22%) |
Aug 28, 2019 | 15.85 | 15.92 | 15.83 | 15.92 | 7,002 | +0.06(+0.36%) |
Aug 27, 2019 | 15.91 | 15.92 | 15.82 | 15.87 | 10,200 | -0.07(-0.46%) |
Aug 26, 2019 | 15.96 | 15.99 | 15.88 | 15.94 | 5,961 | +0.07(+0.44%) |
Aug 23, 2019 | 16.05 | 16.07 | 15.87 | 15.87 | 6,946 | -0.19(-1.18%) |
Aug 22, 2019 | 16.09 | 16.09 | 16.04 | 16.06 | 1,292 | -0.10(-0.60%) |
Aug 21, 2019 | 16.13 | 16.16 | 16.10 | 16.16 | 3,156 | +0.13(+0.80%) |
Aug 20, 2019 | 15.96 | 16.03 | 15.96 | 16.03 | 36,990 | +0.02(+0.13%) |
Aug 19, 2019 | 16.10 | 16.10 | 15.97 | 16.01 | 1,117 | -0.02(-0.13%) |
Aug 16, 2019 | 16.05 | 16.05 | 16.00 | 16.03 | 9,551 | +0.11(+0.71%) |
Aug 15, 2019 | 15.95 | 15.95 | 15.87 | 15.91 | 5,069 | -0.03(-0.20%) |
Aug 14, 2019 | 16.16 | 16.16 | 15.86 | 15.95 | 9,499 | -0.36(-2.20%) |
Aug 13, 2019 | 16.17 | 16.36 | 16.17 | 16.30 | 12,316 | +0.07(+0.44%) |
Aug 12, 2019 | 16.21 | 16.27 | 16.21 | 16.23 | 1,549 | -0.25(-1.49%) |
Aug 09, 2019 | 16.46 | 16.48 | 16.46 | 16.48 | 744 | -0.12(-0.73%) |
Aug 08, 2019 | 16.62 | 16.64 | 16.57 | 16.60 | 13,571 | +0.10(+0.59%) |
Aug 07, 2019 | 16.36 | 16.50 | 16.36 | 16.50 | 5,965 | -0.02(-0.10%) |
Aug 06, 2019 | 16.44 | 16.52 | 16.44 | 16.52 | 1,100 | +0.16(+0.99%) |
Aug 05, 2019 | 16.57 | 16.57 | 16.36 | 16.36 | 5,807 | -0.49(-2.92%) |
Aug 02, 2019 | 16.94 | 16.94 | 16.85 | 16.85 | 3,969 | -0.11(-0.64%) |