Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.28 | 16.30 | 16.28 | 16.30 | 18,822 | +0.01(+0.09%) |
Aug 29, 2019 | 16.29 | 16.29 | 16.27 | 16.29 | 17,407 | +0.01(+0.05%) |
Aug 28, 2019 | 16.27 | 16.28 | 16.25 | 16.28 | 23,861 | +0.02(+0.14%) |
Aug 27, 2019 | 16.27 | 16.27 | 16.25 | 16.26 | 21,220 | +0.04(+0.26%) |
Aug 26, 2019 | 16.22 | 16.22 | 16.21 | 16.21 | 8,336 | +0.02(+0.12%) |
Aug 23, 2019 | 16.22 | 16.23 | 16.19 | 16.19 | 26,715 | -0.02(-0.14%) |
Aug 22, 2019 | 16.19 | 16.22 | 16.19 | 16.22 | 23,388 | +0.05(+0.31%) |
Aug 21, 2019 | 16.16 | 16.18 | 16.15 | 16.16 | 25,495 | +0.02(+0.10%) |
Aug 20, 2019 | 16.13 | 16.15 | 16.13 | 16.15 | 18,366 | +0.02(+0.15%) |
Aug 19, 2019 | 16.13 | 16.14 | 16.12 | 16.12 | 44,201 | -0.01(-0.07%) |
Aug 16, 2019 | 16.11 | 16.15 | 16.11 | 16.14 | 33,394 | +0.02(+0.10%) |
Aug 15, 2019 | 16.11 | 16.12 | 16.10 | 16.12 | 10,230 | +0.04(+0.25%) |
Aug 14, 2019 | 16.09 | 16.10 | 16.08 | 16.08 | 31,864 | -0.02(-0.12%) |
Aug 13, 2019 | 16.09 | 16.12 | 16.09 | 16.10 | 32,010 | +0.02(+0.10%) |
Aug 12, 2019 | 16.08 | 16.11 | 16.07 | 16.08 | 20,461 | +0.02(+0.13%) |
Aug 09, 2019 | 16.08 | 16.08 | 16.06 | 16.06 | 9,714 | -0.02(-0.13%) |
Aug 08, 2019 | 16.06 | 16.09 | 16.06 | 16.08 | 12,434 | +0.05(+0.34%) |
Aug 07, 2019 | 16.07 | 16.07 | 16.03 | 16.03 | 32,629 | -0.05(-0.34%) |
Aug 06, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 6,751 | +0.03(+0.20%) |
Aug 05, 2019 | 16.05 | 16.08 | 16.03 | 16.05 | 17,122 | -0.03(-0.20%) |
Aug 02, 2019 | 16.07 | 16.09 | 16.06 | 16.08 | 20,643 | +0.01(+0.09%) |
Aug 01, 2019 | 16.10 | 16.13 | 16.07 | 16.07 | 23,181 | -0.09(-0.53%) |
Jul 31, 2019 | 16.15 | 16.16 | 16.09 | 16.16 | 15,841 | +0.01(+0.06%) |
Jul 30, 2019 | 16.12 | 16.15 | 16.12 | 16.15 | 24,371 | +0.02(+0.12%) |
Jul 29, 2019 | 16.14 | 16.14 | 16.13 | 16.13 | 5,561 | -0.01(-0.08%) |
Jul 26, 2019 | 16.14 | 16.15 | 16.13 | 16.14 | 20,036 | +0.03(+0.17%) |
Jul 25, 2019 | 16.10 | 16.12 | 16.09 | 16.11 | 20,655 | -0.01(-0.07%) |
Jul 24, 2019 | 16.12 | 16.13 | 16.12 | 16.13 | 8,494 | +0.00(+0.01%) |
Jul 23, 2019 | 16.11 | 16.12 | 16.10 | 16.12 | 14,669 | +0.02(+0.11%) |
Jul 22, 2019 | 16.13 | 16.13 | 16.11 | 16.11 | 7,941 | +0.01(+0.09%) |
Jul 19, 2019 | 16.09 | 16.11 | 16.09 | 16.09 | 108,683 | -0.01(-0.07%) |
Jul 18, 2019 | 16.09 | 16.11 | 16.09 | 16.10 | 390,653 | -0.01(-0.06%) |
Jul 17, 2019 | 16.13 | 16.13 | 16.11 | 16.11 | 416,269 | +0.01(+0.06%) |
Jul 16, 2019 | 16.10 | 16.11 | 16.09 | 16.10 | 300,130 | -0.00(-0.02%) |
Jul 15, 2019 | 16.11 | 16.11 | 16.10 | 16.11 | 8,081 | -0.01(-0.04%) |
Jul 12, 2019 | 16.09 | 16.12 | 16.09 | 16.11 | 38,251 | +0.03(+0.20%) |
Jul 11, 2019 | 16.09 | 16.09 | 16.06 | 16.08 | 26,563 | +0.01(+0.06%) |
Jul 10, 2019 | 16.08 | 16.08 | 16.07 | 16.07 | 6,132 | +0.01(+0.08%) |
Jul 09, 2019 | 16.06 | 16.06 | 16.05 | 16.06 | 9,477 | +0.01(+0.08%) |
Jul 08, 2019 | 16.05 | 16.06 | 16.04 | 16.04 | 13,600 | -0.01(-0.06%) |
Jul 05, 2019 | 16.04 | 16.06 | 16.02 | 16.05 | 18,215 | +0.01(+0.07%) |
Jul 03, 2019 | 16.04 | 16.05 | 16.04 | 16.04 | 10,321 | +0.01(+0.08%) |
Jul 02, 2019 | 16.03 | 16.04 | 16.03 | 16.03 | 26,812 | +0.02(+0.10%) |
Jul 01, 2019 | 16.01 | 16.01 | 16.00 | 16.01 | 9,022 | -0.03(-0.19%) |
Jun 28, 2019 | 16.03 | 16.05 | 16.03 | 16.04 | 6,071 | +0.01(+0.07%) |
Jun 27, 2019 | 16.04 | 16.05 | 16.02 | 16.03 | 28,318 | +0.02(+0.12%) |
Jun 26, 2019 | 16.02 | 16.02 | 16.00 | 16.01 | 51,566 | +0.02(+0.13%) |
Jun 25, 2019 | 16.00 | 16.02 | 15.98 | 15.99 | 57,274 | -0.02(-0.10%) |
Jun 24, 2019 | 16.01 | 16.01 | 16.00 | 16.01 | 21,190 | +0.02(+0.14%) |
Jun 21, 2019 | 15.98 | 15.98 | 15.97 | 15.98 | 17,607 | -0.01(-0.08%) |
Jun 20, 2019 | 15.98 | 16.01 | 15.97 | 16.00 | 20,844 | +0.04(+0.25%) |
Jun 19, 2019 | 15.93 | 15.98 | 15.91 | 15.96 | 46,691 | +0.07(+0.45%) |
Jun 18, 2019 | 15.91 | 15.91 | 15.89 | 15.89 | 5,264 | +0.02(+0.13%) |
Jun 17, 2019 | 15.87 | 15.88 | 15.87 | 15.87 | 13,667 | +0.01(+0.08%) |
Jun 14, 2019 | 15.85 | 15.86 | 15.84 | 15.85 | 64,967 | +0.01(+0.05%) |
Jun 13, 2019 | 15.84 | 15.85 | 15.83 | 15.84 | 76,448 | +0.04(+0.25%) |
Jun 12, 2019 | 15.82 | 15.82 | 15.80 | 15.81 | 34,122 | -0.00(-0.02%) |
Jun 11, 2019 | 15.81 | 15.82 | 15.79 | 15.81 | 35,555 | +0.03(+0.22%) |
Jun 10, 2019 | 15.79 | 15.79 | 15.77 | 15.77 | 7,929 | +0.01(+0.09%) |
Jun 07, 2019 | 15.76 | 15.80 | 15.76 | 15.76 | 10,321 | +0.02(+0.15%) |
Jun 06, 2019 | 15.74 | 15.76 | 15.74 | 15.74 | 17,510 | +0.00(+0.02%) |
Jun 05, 2019 | 15.73 | 15.74 | 15.72 | 15.73 | 15,986 | -0.01(-0.07%) |
Jun 04, 2019 | 15.73 | 15.74 | 15.73 | 15.74 | 8,743 | +0.04(+0.26%) |