Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.85 | 16.06 | 15.84 | 15.87 | 34,641 | +0.02(+0.12%) |
Sep 27, 2019 | 15.80 | 16.02 | 15.65 | 15.85 | 119,503 | +0.06(+0.37%) |
Sep 26, 2019 | 16.08 | 16.16 | 15.52 | 15.79 | 67,633 | -0.29(-1.80%) |
Sep 25, 2019 | 15.78 | 16.21 | 15.77 | 16.08 | 54,344 | +0.14(+0.91%) |
Sep 24, 2019 | 16.59 | 16.80 | 15.62 | 15.93 | 250,891 | -0.71(-4.29%) |
Sep 23, 2019 | 16.76 | 16.91 | 16.58 | 16.65 | 40,138 | -0.25(-1.49%) |
Sep 20, 2019 | 17.00 | 17.17 | 16.85 | 16.90 | 45,150 | -0.20(-1.19%) |
Sep 19, 2019 | 17.12 | 17.22 | 16.90 | 17.10 | 34,437 | -0.07(-0.39%) |
Sep 18, 2019 | 17.09 | 17.25 | 16.82 | 17.17 | 43,194 | +0.03(+0.17%) |
Sep 17, 2019 | 17.38 | 17.38 | 17.00 | 17.14 | 27,325 | -0.22(-1.28%) |
Sep 16, 2019 | 16.71 | 17.42 | 16.71 | 17.36 | 94,932 | +0.66(+3.93%) |
Sep 13, 2019 | 16.60 | 16.74 | 16.46 | 16.71 | 150,466 | +0.10(+0.58%) |
Sep 12, 2019 | 16.59 | 16.79 | 16.48 | 16.61 | 102,724 | +0.06(+0.35%) |
Sep 11, 2019 | 16.42 | 16.64 | 16.42 | 16.55 | 93,198 | +0.10(+0.59%) |
Sep 10, 2019 | 16.54 | 16.69 | 16.45 | 16.45 | 59,904 | -0.09(-0.53%) |
Sep 09, 2019 | 16.75 | 16.81 | 16.53 | 16.54 | 36,739 | -0.17(-1.04%) |
Sep 06, 2019 | 16.81 | 16.99 | 16.71 | 16.72 | 39,661 | -0.08(-0.46%) |
Sep 05, 2019 | 16.85 | 17.09 | 16.79 | 16.79 | 42,285 | +0.09(+0.52%) |
Sep 04, 2019 | 16.50 | 16.75 | 16.50 | 16.71 | 166,431 | +0.21(+1.29%) |
Sep 03, 2019 | 16.42 | 16.66 | 16.40 | 16.49 | 41,684 | -0.02(-0.12%) |
Aug 30, 2019 | 16.73 | 16.73 | 16.34 | 16.51 | 67,621 | -0.35(-2.06%) |
Aug 29, 2019 | 16.69 | 17.05 | 16.62 | 16.86 | 39,336 | +0.25(+1.51%) |
Aug 28, 2019 | 16.19 | 16.81 | 16.11 | 16.61 | 108,041 | +0.36(+2.20%) |
Aug 27, 2019 | 16.38 | 16.46 | 16.22 | 16.25 | 30,801 | -0.11(-0.65%) |
Aug 26, 2019 | 16.47 | 16.58 | 16.23 | 16.36 | 34,186 | -0.07(-0.41%) |
Aug 23, 2019 | 16.86 | 16.88 | 16.33 | 16.43 | 67,414 | -0.43(-2.58%) |
Aug 22, 2019 | 16.69 | 16.90 | 16.69 | 16.86 | 28,151 | +0.11(+0.63%) |
Aug 21, 2019 | 17.04 | 17.05 | 16.66 | 16.75 | 29,883 | -0.30(-1.76%) |
Aug 20, 2019 | 17.30 | 17.31 | 17.00 | 17.05 | 19,349 | -0.14(-0.79%) |
Aug 19, 2019 | 16.84 | 17.50 | 16.84 | 17.19 | 136,427 | +0.42(+2.53%) |
Aug 16, 2019 | 16.73 | 16.93 | 16.64 | 16.76 | 48,774 | +0.18(+1.11%) |
Aug 15, 2019 | 16.88 | 16.88 | 16.53 | 16.58 | 47,841 | -0.16(-0.98%) |
Aug 14, 2019 | 16.90 | 16.91 | 16.69 | 16.74 | 35,014 | -0.25(-1.48%) |
Aug 13, 2019 | 17.14 | 17.27 | 16.93 | 17.00 | 35,907 | -0.17(-1.01%) |
Aug 12, 2019 | 17.19 | 17.28 | 17.13 | 17.17 | 28,304 | +0.03(+0.17%) |
Aug 09, 2019 | 17.30 | 17.30 | 16.97 | 17.14 | 53,538 | -0.03(-0.17%) |
Aug 08, 2019 | 16.65 | 17.23 | 16.61 | 17.17 | 42,507 | +0.60(+3.61%) |
Aug 07, 2019 | 16.61 | 16.66 | 16.46 | 16.57 | 65,882 | -0.15(-0.92%) |
Aug 06, 2019 | 16.91 | 16.95 | 16.73 | 16.73 | 44,471 | -0.18(-1.09%) |
Aug 05, 2019 | 17.07 | 17.13 | 16.71 | 16.91 | 58,286 | -0.35(-2.01%) |
Aug 02, 2019 | 17.38 | 17.38 | 16.80 | 17.26 | 153,987 | -0.14(-0.78%) |
Aug 01, 2019 | 17.38 | 17.56 | 17.22 | 17.39 | 96,271 | +0.05(+0.28%) |
Jul 31, 2019 | 17.38 | 17.51 | 16.98 | 17.34 | 168,567 | -0.02(-0.11%) |
Jul 30, 2019 | 17.20 | 17.57 | 17.20 | 17.36 | 79,914 | +0.10(+0.56%) |
Jul 29, 2019 | 17.39 | 17.41 | 17.25 | 17.27 | 44,880 | -0.14(-0.83%) |
Jul 26, 2019 | 17.38 | 17.51 | 17.38 | 17.41 | 16,983 | +0.02(+0.11%) |
Jul 25, 2019 | 17.26 | 17.44 | 17.20 | 17.39 | 78,264 | +0.06(+0.33%) |
Jul 24, 2019 | 17.45 | 17.55 | 17.30 | 17.33 | 15,759 | -0.16(-0.94%) |
Jul 23, 2019 | 17.22 | 17.51 | 17.03 | 17.50 | 30,357 | +0.21(+1.23%) |
Jul 22, 2019 | 17.35 | 17.50 | 17.15 | 17.29 | 31,233 | -0.10(-0.56%) |
Jul 19, 2019 | 17.38 | 17.47 | 17.33 | 17.38 | 18,536 | -0.02(-0.11%) |
Jul 18, 2019 | 17.45 | 17.53 | 17.33 | 17.40 | 26,722 | +0.01(+0.06%) |
Jul 17, 2019 | 17.56 | 17.72 | 17.35 | 17.39 | 17,232 | -0.04(-0.22%) |
Jul 16, 2019 | 17.56 | 17.67 | 17.38 | 17.43 | 37,355 | -0.17(-0.99%) |
Jul 15, 2019 | 17.68 | 17.95 | 17.50 | 17.60 | 26,482 | -0.12(-0.65%) |
Jul 12, 2019 | 17.88 | 18.05 | 17.58 | 17.72 | 53,020 | -0.19(-1.08%) |
Jul 11, 2019 | 18.07 | 18.09 | 17.90 | 17.91 | 20,808 | -0.14(-0.75%) |
Jul 10, 2019 | 17.86 | 18.10 | 17.83 | 18.05 | 20,251 | +0.14(+0.75%) |
Jul 09, 2019 | 17.71 | 17.97 | 17.69 | 17.91 | 20,291 | +0.19(+1.09%) |
Jul 08, 2019 | 17.57 | 17.91 | 17.57 | 17.72 | 472,893 | +0.09(+0.49%) |
Jul 05, 2019 | 17.54 | 17.82 | 17.51 | 17.63 | 151,398 | +0.14(+0.83%) |
Jul 03, 2019 | 17.43 | 17.72 | 17.41 | 17.49 | 10,666 | +0.12(+0.67%) |
Jul 02, 2019 | 17.61 | 17.61 | 17.24 | 17.37 | 17,162 | -0.21(-1.21%) |