Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.85 | 17.07 | 16.82 | 16.91 | 581,401 | +0.08(+0.46%) |
Sep 27, 2019 | 16.95 | 16.98 | 16.60 | 16.84 | 517,001 | -0.05(-0.32%) |
Sep 26, 2019 | 16.86 | 17.01 | 16.82 | 16.89 | 302,889 | +0.00(+0.00%) |
Sep 25, 2019 | 16.61 | 16.97 | 16.59 | 16.89 | 270,945 | +0.23(+1.38%) |
Sep 24, 2019 | 17.05 | 17.05 | 16.60 | 16.66 | 348,825 | -0.28(-1.62%) |
Sep 23, 2019 | 16.87 | 17.07 | 16.87 | 16.94 | 290,749 | +0.00(+0.00%) |
Sep 20, 2019 | 16.97 | 17.24 | 16.89 | 16.94 | 1,136,172 | +0.00(+0.00%) |
Sep 19, 2019 | 17.28 | 17.34 | 16.92 | 16.94 | 480,907 | -0.33(-1.90%) |
Sep 18, 2019 | 17.23 | 17.31 | 17.13 | 17.26 | 858,021 | +0.10(+0.58%) |
Sep 17, 2019 | 17.01 | 17.21 | 16.94 | 17.16 | 315,723 | +0.05(+0.27%) |
Sep 16, 2019 | 16.87 | 17.20 | 16.87 | 17.12 | 436,098 | +0.13(+0.76%) |
Sep 13, 2019 | 17.26 | 17.32 | 16.90 | 16.99 | 458,630 | -0.15(-0.85%) |
Sep 12, 2019 | 17.39 | 17.39 | 16.88 | 17.13 | 654,001 | -0.16(-0.93%) |
Sep 11, 2019 | 16.83 | 17.30 | 16.75 | 17.29 | 989,889 | +0.50(+2.96%) |
Sep 10, 2019 | 16.49 | 16.81 | 16.42 | 16.80 | 2,687,103 | +0.24(+1.48%) |
Sep 09, 2019 | 16.42 | 16.63 | 16.32 | 16.55 | 275,189 | +0.18(+1.07%) |
Sep 06, 2019 | 16.43 | 16.58 | 16.35 | 16.38 | 294,413 | +0.04(+0.23%) |
Sep 05, 2019 | 16.33 | 16.72 | 16.29 | 16.34 | 437,472 | +0.11(+0.66%) |
Sep 04, 2019 | 16.06 | 16.27 | 16.05 | 16.23 | 217,749 | +0.23(+1.43%) |
Sep 03, 2019 | 15.90 | 16.02 | 15.88 | 16.00 | 420,570 | -0.03(-0.19%) |
Aug 30, 2019 | 16.16 | 16.16 | 15.96 | 16.03 | 502,857 | -0.02(-0.10%) |
Aug 29, 2019 | 16.04 | 16.11 | 15.94 | 16.05 | 264,354 | +0.16(+1.01%) |
Aug 28, 2019 | 15.57 | 15.93 | 15.52 | 15.89 | 245,836 | +0.29(+1.86%) |
Aug 27, 2019 | 15.75 | 15.83 | 15.59 | 15.60 | 720,856 | -0.08(-0.54%) |
Aug 26, 2019 | 15.74 | 15.75 | 15.64 | 15.68 | 248,712 | +0.05(+0.29%) |
Aug 23, 2019 | 15.96 | 16.00 | 15.55 | 15.64 | 603,481 | -0.39(-2.43%) |
Aug 22, 2019 | 16.09 | 16.14 | 15.90 | 16.03 | 354,763 | -0.11(-0.66%) |
Aug 21, 2019 | 16.34 | 16.34 | 16.11 | 16.13 | 231,712 | -0.07(-0.42%) |
Aug 20, 2019 | 16.09 | 16.32 | 16.00 | 16.20 | 252,708 | +0.18(+1.10%) |
Aug 19, 2019 | 16.10 | 16.10 | 15.92 | 16.03 | 254,049 | +0.10(+0.62%) |
Aug 16, 2019 | 15.77 | 15.94 | 15.71 | 15.93 | 237,231 | +0.21(+1.31%) |
Aug 15, 2019 | 15.71 | 15.83 | 15.48 | 15.72 | 505,140 | -0.02(-0.15%) |
Aug 14, 2019 | 16.01 | 16.12 | 15.73 | 15.74 | 370,974 | -0.44(-2.74%) |
Aug 13, 2019 | 16.09 | 16.32 | 16.09 | 16.19 | 196,518 | +0.01(+0.05%) |
Aug 12, 2019 | 16.45 | 16.45 | 16.17 | 16.18 | 313,171 | -0.33(-1.99%) |
Aug 09, 2019 | 16.59 | 16.63 | 16.37 | 16.51 | 329,742 | -0.18(-1.05%) |
Aug 08, 2019 | 16.37 | 16.81 | 16.19 | 16.68 | 396,559 | +0.43(+2.63%) |
Aug 07, 2019 | 15.97 | 16.40 | 15.92 | 16.26 | 411,453 | +0.10(+0.61%) |
Aug 06, 2019 | 16.25 | 16.42 | 16.05 | 16.16 | 474,287 | -0.09(-0.56%) |
Aug 05, 2019 | 16.87 | 17.00 | 15.98 | 16.25 | 559,643 | -0.85(-4.96%) |
Aug 02, 2019 | 17.03 | 17.22 | 16.64 | 17.10 | 505,474 | -0.03(-0.18%) |
Aug 01, 2019 | 16.70 | 17.29 | 16.46 | 17.13 | 1,085,837 | +0.68(+4.14%) |
Jul 31, 2019 | 16.43 | 16.57 | 16.21 | 16.45 | 732,536 | +0.02(+0.14%) |
Jul 30, 2019 | 16.16 | 16.45 | 16.16 | 16.42 | 496,770 | +0.19(+1.18%) |
Jul 29, 2019 | 16.22 | 16.40 | 16.21 | 16.23 | 325,607 | -0.02(-0.09%) |
Jul 26, 2019 | 16.19 | 16.37 | 16.17 | 16.25 | 493,436 | +0.02(+0.14%) |
Jul 25, 2019 | 16.35 | 16.35 | 16.16 | 16.22 | 246,027 | -0.12(-0.75%) |
Jul 24, 2019 | 16.00 | 16.45 | 16.00 | 16.35 | 473,430 | +0.31(+1.95%) |
Jul 23, 2019 | 15.81 | 16.06 | 15.81 | 16.03 | 371,430 | +0.25(+1.60%) |
Jul 22, 2019 | 15.86 | 15.87 | 15.72 | 15.78 | 276,707 | -0.06(-0.39%) |
Jul 19, 2019 | 15.82 | 15.96 | 15.77 | 15.84 | 375,671 | +0.00(+0.00%) |
Jul 18, 2019 | 15.74 | 15.89 | 15.64 | 15.84 | 232,692 | +0.05(+0.29%) |
Jul 17, 2019 | 15.82 | 15.90 | 15.68 | 15.80 | 304,555 | +0.00(+0.00%) |
Jul 16, 2019 | 15.75 | 16.00 | 15.71 | 15.80 | 439,444 | +0.05(+0.34%) |
Jul 15, 2019 | 15.93 | 15.93 | 15.72 | 15.74 | 184,788 | -0.15(-0.96%) |
Jul 12, 2019 | 15.88 | 15.99 | 15.80 | 15.90 | 372,138 | +0.07(+0.43%) |
Jul 11, 2019 | 15.94 | 15.95 | 15.74 | 15.83 | 354,619 | -0.13(-0.81%) |
Jul 10, 2019 | 15.87 | 16.03 | 15.80 | 15.96 | 387,231 | +0.17(+1.07%) |
Jul 09, 2019 | 15.63 | 15.79 | 15.57 | 15.79 | 521,077 | +0.09(+0.58%) |
Jul 08, 2019 | 15.87 | 15.95 | 15.67 | 15.70 | 477,189 | -0.11(-0.73%) |
Jul 05, 2019 | 15.71 | 15.85 | 15.55 | 15.81 | 316,265 | +0.03(+0.19%) |
Jul 03, 2019 | 15.71 | 15.87 | 15.65 | 15.78 | 251,494 | +0.15(+0.98%) |
Jul 02, 2019 | 15.56 | 15.72 | 15.56 | 15.63 | 424,467 | +0.08(+0.54%) |