Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 518 | +0.10(+0.56%) |
Sep 27, 2019 | 18.40 | 18.53 | 18.40 | 18.53 | 1,524 | -0.27(-1.42%) |
Sep 26, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 5 | -0.40(-2.09%) |
Sep 25, 2019 | 19.18 | 19.21 | 19.18 | 19.20 | 1,031 | +0.50(+2.65%) |
Sep 24, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | -0.50(-2.60%) |
Sep 23, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 121 | -0.01(-0.05%) |
Sep 20, 2019 | 19.22 | 19.29 | 19.22 | 19.22 | 508 | -0.10(-0.54%) |
Sep 19, 2019 | 19.48 | 19.48 | 19.32 | 19.32 | 2,657 | -0.19(-0.99%) |
Sep 18, 2019 | 19.29 | 19.51 | 19.29 | 19.51 | 1,259 | -0.24(-1.23%) |
Sep 17, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 71 | -0.11(-0.54%) |
Sep 16, 2019 | 19.82 | 19.86 | 19.82 | 19.86 | 11,690 | +0.09(+0.45%) |
Sep 13, 2019 | 19.73 | 19.78 | 19.73 | 19.78 | 508 | +0.15(+0.76%) |
Sep 12, 2019 | 19.79 | 19.79 | 19.63 | 19.63 | 2,514 | -0.04(-0.23%) |
Sep 11, 2019 | 19.14 | 19.67 | 19.14 | 19.67 | 4,049 | +0.82(+4.35%) |
Sep 10, 2019 | 18.70 | 18.85 | 18.70 | 18.85 | 3,363 | +0.43(+2.31%) |
Sep 09, 2019 | 18.23 | 18.43 | 18.23 | 18.43 | 7,453 | +0.49(+2.75%) |
Sep 06, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 508 | -0.10(-0.58%) |
Sep 05, 2019 | 17.87 | 18.04 | 17.87 | 18.04 | 4,293 | +0.69(+3.99%) |
Sep 04, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.31(+1.81%) |
Sep 03, 2019 | 17.21 | 17.21 | 16.85 | 17.04 | 5,050 | -0.44(-2.52%) |
Aug 30, 2019 | 17.53 | 17.53 | 17.43 | 17.48 | 3,048 | -0.06(-0.33%) |
Aug 29, 2019 | 17.57 | 17.62 | 17.54 | 17.54 | 3,236 | +0.53(+3.10%) |
Aug 28, 2019 | 17.09 | 17.10 | 17.01 | 17.01 | 6,127 | +0.35(+2.11%) |
Aug 27, 2019 | 16.66 | 16.66 | 16.66 | 16.66 | 355 | -0.35(-2.08%) |
Aug 26, 2019 | 17.01 | 17.01 | 17.01 | 17.01 | 1,122 | +0.35(+2.13%) |
Aug 23, 2019 | 16.66 | 16.66 | 16.66 | 16.66 | 1,016 | -1.19(-6.66%) |
Aug 22, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 198 | -0.07(-0.39%) |
Aug 21, 2019 | 17.83 | 17.91 | 17.83 | 17.91 | 1,016 | +0.27(+1.53%) |
Aug 20, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 386 | -0.35(-1.95%) |
Aug 19, 2019 | 18.07 | 18.07 | 18.00 | 18.00 | 1,036 | +0.38(+2.18%) |
Aug 16, 2019 | 17.32 | 17.61 | 17.32 | 17.61 | 1,016 | +0.74(+4.37%) |
Aug 15, 2019 | 16.99 | 17.00 | 16.87 | 16.87 | 5,995 | -0.13(-0.76%) |
Aug 14, 2019 | 17.32 | 17.42 | 17.00 | 17.00 | 2,687 | -0.99(-5.50%) |
Aug 13, 2019 | 17.99 | 17.99 | 17.99 | 17.99 | 45 | +0.38(+2.15%) |
Aug 12, 2019 | 17.65 | 17.65 | 17.61 | 17.61 | 15,216 | -0.46(-2.56%) |
Aug 09, 2019 | 18.11 | 18.11 | 18.08 | 18.08 | 508 | -0.41(-2.22%) |
Aug 08, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 487 | +0.74(+4.16%) |
Aug 07, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 939 | +0.04(+0.23%) |
Aug 06, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 1,036 | +0.30(+1.70%) |
Aug 05, 2019 | 17.82 | 17.82 | 17.27 | 17.41 | 7,839 | -0.96(-5.23%) |
Aug 02, 2019 | 18.20 | 18.37 | 18.20 | 18.37 | 1,524 | -0.38(-2.05%) |
Aug 01, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 635 | -0.66(-3.38%) |
Jul 31, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 1,249 | -0.09(-0.47%) |
Jul 30, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 609 | +0.37(+1.92%) |
Jul 29, 2019 | 19.16 | 19.29 | 19.14 | 19.14 | 1,823 | -0.22(-1.14%) |
Jul 26, 2019 | 19.18 | 19.36 | 19.18 | 19.36 | 1,016 | +0.39(+2.07%) |
Jul 25, 2019 | 19.32 | 19.32 | 18.97 | 18.97 | 3,922 | -0.40(-2.05%) |
Jul 24, 2019 | 18.52 | 19.37 | 18.52 | 19.37 | 3,088 | +0.63(+3.39%) |
Jul 23, 2019 | 18.71 | 18.73 | 18.71 | 18.73 | 1,508 | +0.33(+1.81%) |
Jul 22, 2019 | 18.54 | 18.54 | 18.40 | 18.40 | 1,214 | -0.14(-0.77%) |
Jul 19, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 508 | -0.02(-0.08%) |
Jul 18, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 523 | +0.02(+0.12%) |
Jul 17, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 762 | -0.29(-1.55%) |
Jul 16, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 162 | +0.08(+0.44%) |
Jul 15, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 563 | -0.26(-1.36%) |
Jul 12, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 508 | +0.37(+1.98%) |
Jul 11, 2019 | 18.67 | 18.67 | 18.64 | 18.64 | 2,728 | -0.20(-1.08%) |
Jul 10, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 502 | +0.06(+0.33%) |
Jul 09, 2019 | 18.78 | 18.79 | 18.63 | 18.78 | 73,235 | -0.06(-0.30%) |
Jul 08, 2019 | 19.17 | 19.17 | 18.83 | 18.83 | 1,473 | -0.37(-1.93%) |
Jul 05, 2019 | 18.77 | 19.20 | 18.77 | 19.20 | 6,096 | +0.14(+0.76%) |
Jul 03, 2019 | 19.09 | 19.09 | 19.06 | 19.06 | 1,016 | +0.24(+1.25%) |
Jul 02, 2019 | 18.87 | 18.87 | 18.82 | 18.82 | 2,580 | -0.28(-1.44%) |