Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.50 | 17.50 | 17.44 | 17.44 | 777 | -0.16(-0.92%) |
Oct 30, 2019 | 17.59 | 17.64 | 17.52 | 17.60 | 4,902 | +0.02(+0.12%) |
Oct 29, 2019 | 17.53 | 17.60 | 17.52 | 17.58 | 6,744 | +0.01(+0.05%) |
Oct 28, 2019 | 17.66 | 17.66 | 17.55 | 17.57 | 3,219 | +0.14(+0.83%) |
Oct 25, 2019 | 17.34 | 17.43 | 17.31 | 17.43 | 1,439 | +0.01(+0.06%) |
Oct 24, 2019 | 17.31 | 17.43 | 17.31 | 17.41 | 23,342 | +0.19(+1.13%) |
Oct 23, 2019 | 17.16 | 17.22 | 17.13 | 17.22 | 7,789 | +0.03(+0.17%) |
Oct 22, 2019 | 17.42 | 17.43 | 17.15 | 17.19 | 12,774 | -0.23(-1.32%) |
Oct 21, 2019 | 17.42 | 17.44 | 17.36 | 17.42 | 10,511 | +0.16(+0.94%) |
Oct 18, 2019 | 17.31 | 17.31 | 17.18 | 17.26 | 9,873 | +0.00(+0.00%) |
Oct 17, 2019 | 17.35 | 17.39 | 17.26 | 17.26 | 7,819 | +0.05(+0.29%) |
Oct 16, 2019 | 17.23 | 17.30 | 17.21 | 17.21 | 2,413 | -0.08(-0.46%) |
Oct 15, 2019 | 17.12 | 17.29 | 17.12 | 17.29 | 4,064 | +0.28(+1.67%) |
Oct 14, 2019 | 17.08 | 17.10 | 16.99 | 17.00 | 11,472 | -0.17(-1.01%) |
Oct 11, 2019 | 17.20 | 17.27 | 17.08 | 17.18 | 22,522 | +0.39(+2.32%) |
Oct 10, 2019 | 16.63 | 16.87 | 16.63 | 16.79 | 364,445 | +0.13(+0.78%) |
Oct 09, 2019 | 16.62 | 16.66 | 16.53 | 16.66 | 14,446 | +0.20(+1.19%) |
Oct 08, 2019 | 16.63 | 16.65 | 16.43 | 16.46 | 38,645 | -0.42(-2.48%) |
Oct 07, 2019 | 16.83 | 16.91 | 16.83 | 16.88 | 12,395 | +0.00(+0.00%) |
Oct 04, 2019 | 16.81 | 16.88 | 16.78 | 16.88 | 3,393 | +0.18(+1.05%) |
Oct 03, 2019 | 16.57 | 16.79 | 16.48 | 16.70 | 8,798 | +0.10(+0.58%) |
Oct 02, 2019 | 16.67 | 16.67 | 16.52 | 16.61 | 9,246 | -0.24(-1.44%) |
Oct 01, 2019 | 16.94 | 16.94 | 16.80 | 16.85 | 7,858 | -0.07(-0.40%) |
Sep 30, 2019 | 16.93 | 16.94 | 16.85 | 16.92 | 6,582 | +0.23(+1.40%) |
Sep 27, 2019 | 17.09 | 17.13 | 16.69 | 16.69 | 15,529 | -0.34(-2.00%) |
Sep 26, 2019 | 17.05 | 17.05 | 17.00 | 17.03 | 4,317 | -0.03(-0.16%) |
Sep 25, 2019 | 16.89 | 17.05 | 16.88 | 17.05 | 1,467 | +0.10(+0.57%) |
Sep 24, 2019 | 17.28 | 17.28 | 16.95 | 16.96 | 7,443 | -0.34(-1.95%) |
Sep 23, 2019 | 17.30 | 17.33 | 17.24 | 17.29 | 3,891 | -0.04(-0.24%) |
Sep 20, 2019 | 17.47 | 17.47 | 17.31 | 17.34 | 1,336 | -0.12(-0.67%) |
Sep 19, 2019 | 17.51 | 17.53 | 17.44 | 17.45 | 13,692 | +0.06(+0.34%) |
Sep 18, 2019 | 17.43 | 17.43 | 17.36 | 17.39 | 5,607 | -0.00(-0.01%) |
Sep 17, 2019 | 17.43 | 17.45 | 17.40 | 17.40 | 5,022 | -0.12(-0.67%) |
Sep 16, 2019 | 17.55 | 17.55 | 17.47 | 17.51 | 6,143 | -0.06(-0.34%) |
Sep 13, 2019 | 17.58 | 17.62 | 17.57 | 17.57 | 12,135 | +0.03(+0.18%) |
Sep 12, 2019 | 17.44 | 17.56 | 17.37 | 17.54 | 29,837 | +0.24(+1.40%) |
Sep 11, 2019 | 17.22 | 17.30 | 17.22 | 17.30 | 10,055 | +0.24(+1.43%) |
Sep 10, 2019 | 17.09 | 17.11 | 17.05 | 17.05 | 7,771 | -0.13(-0.73%) |
Sep 09, 2019 | 17.19 | 17.23 | 17.13 | 17.18 | 11,549 | +0.16(+0.91%) |
Sep 06, 2019 | 17.07 | 17.12 | 17.02 | 17.03 | 4,319 | +0.01(+0.06%) |
Sep 05, 2019 | 16.92 | 17.04 | 16.91 | 17.02 | 5,469 | +0.29(+1.74%) |
Sep 04, 2019 | 16.74 | 16.74 | 16.63 | 16.72 | 29,791 | +0.27(+1.67%) |
Sep 03, 2019 | 16.55 | 16.58 | 16.44 | 16.45 | 8,746 | -0.26(-1.55%) |
Aug 30, 2019 | 16.79 | 16.81 | 16.71 | 16.71 | 1,336 | +0.06(+0.38%) |
Aug 29, 2019 | 16.61 | 16.69 | 16.61 | 16.65 | 3,936 | +0.20(+1.24%) |
Aug 28, 2019 | 16.30 | 16.49 | 16.30 | 16.44 | 31,977 | +0.04(+0.24%) |
Aug 27, 2019 | 16.35 | 16.44 | 16.34 | 16.40 | 6,946 | +0.04(+0.24%) |
Aug 26, 2019 | 16.35 | 16.45 | 16.35 | 16.36 | 14,280 | +0.14(+0.86%) |
Aug 23, 2019 | 16.50 | 16.65 | 16.23 | 16.23 | 5,759 | -0.23(-1.38%) |
Aug 22, 2019 | 16.64 | 16.64 | 16.45 | 16.45 | 25,500 | -0.21(-1.28%) |
Aug 21, 2019 | 16.70 | 16.70 | 16.65 | 16.67 | 5,424 | +0.07(+0.44%) |
Aug 20, 2019 | 16.52 | 16.60 | 16.45 | 16.59 | 11,035 | +0.02(+0.10%) |
Aug 19, 2019 | 16.69 | 16.69 | 16.58 | 16.58 | 952 | +0.12(+0.75%) |
Aug 16, 2019 | 16.28 | 16.45 | 16.28 | 16.45 | 4,010 | +0.41(+2.55%) |
Aug 15, 2019 | 16.15 | 16.17 | 16.04 | 16.04 | 12,462 | -0.03(-0.17%) |
Aug 14, 2019 | 16.22 | 16.22 | 16.03 | 16.07 | 16,456 | -0.51(-3.06%) |
Aug 13, 2019 | 16.20 | 16.65 | 16.20 | 16.58 | 55,446 | +0.34(+2.10%) |
Aug 12, 2019 | 16.29 | 16.31 | 16.22 | 16.24 | 4,493 | -0.21(-1.30%) |
Aug 09, 2019 | 16.44 | 16.47 | 16.35 | 16.45 | 4,422 | -0.02(-0.12%) |
Aug 08, 2019 | 16.40 | 16.54 | 16.40 | 16.47 | 19,144 | +0.23(+1.41%) |
Aug 07, 2019 | 15.93 | 16.24 | 15.93 | 16.24 | 72,849 | +0.15(+0.94%) |
Aug 06, 2019 | 16.13 | 16.13 | 15.97 | 16.09 | 48,599 | +0.11(+0.67%) |
Aug 05, 2019 | 16.17 | 16.17 | 15.92 | 15.99 | 21,807 | -0.69(-4.14%) |
Aug 02, 2019 | 16.72 | 16.72 | 16.55 | 16.68 | 11,929 | -0.29(-1.72%) |