Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.08 | 18.25 | 18.04 | 18.18 | 4,099,882 | +0.11(+0.62%) |
Sep 27, 2019 | 18.11 | 18.17 | 17.93 | 18.07 | 4,157,771 | +0.01(+0.04%) |
Sep 26, 2019 | 18.30 | 18.35 | 17.97 | 18.06 | 5,271,870 | -0.19(-1.07%) |
Sep 25, 2019 | 18.16 | 18.27 | 17.93 | 18.26 | 5,228,516 | +0.05(+0.26%) |
Sep 24, 2019 | 18.16 | 18.24 | 18.12 | 18.21 | 6,032,428 | +0.05(+0.26%) |
Sep 23, 2019 | 18.23 | 18.23 | 17.98 | 18.16 | 5,265,912 | -0.02(-0.09%) |
Sep 20, 2019 | 18.01 | 18.19 | 17.96 | 18.18 | 13,848,011 | +0.17(+0.97%) |
Sep 19, 2019 | 17.88 | 18.04 | 17.80 | 18.00 | 7,027,928 | +0.21(+1.16%) |
Sep 18, 2019 | 17.75 | 17.86 | 17.68 | 17.80 | 5,757,325 | +0.10(+0.54%) |
Sep 17, 2019 | 17.56 | 17.76 | 17.52 | 17.70 | 6,325,506 | +0.19(+1.09%) |
Sep 16, 2019 | 17.23 | 17.57 | 17.22 | 17.51 | 2,724,825 | +0.27(+1.56%) |
Sep 13, 2019 | 17.51 | 17.58 | 17.19 | 17.24 | 2,162,359 | -0.19(-1.09%) |
Sep 12, 2019 | 17.47 | 17.57 | 17.39 | 17.43 | 2,305,195 | +0.03(+0.18%) |
Sep 11, 2019 | 17.25 | 17.45 | 17.22 | 17.40 | 2,583,343 | +0.13(+0.78%) |
Sep 10, 2019 | 17.35 | 17.40 | 17.13 | 17.27 | 3,745,630 | -0.13(-0.73%) |
Sep 09, 2019 | 17.66 | 17.73 | 17.27 | 17.39 | 4,439,385 | -0.29(-1.61%) |
Sep 06, 2019 | 17.58 | 17.70 | 17.58 | 17.68 | 3,226,504 | +0.10(+0.54%) |
Sep 05, 2019 | 17.61 | 17.75 | 17.51 | 17.58 | 4,644,585 | +0.01(+0.05%) |
Sep 04, 2019 | 17.64 | 17.66 | 17.53 | 17.58 | 4,901,235 | +0.02(+0.09%) |
Sep 03, 2019 | 17.50 | 17.58 | 17.46 | 17.56 | 4,442,127 | +0.00(+0.00%) |
Aug 30, 2019 | 17.58 | 17.60 | 17.51 | 17.56 | 3,617,939 | +0.06(+0.36%) |
Aug 29, 2019 | 17.36 | 17.51 | 17.34 | 17.50 | 2,914,865 | +0.22(+1.28%) |
Aug 28, 2019 | 17.27 | 17.37 | 17.25 | 17.28 | 2,306,865 | +0.02(+0.09%) |
Aug 27, 2019 | 17.31 | 17.40 | 17.25 | 17.26 | 4,946,367 | +0.08(+0.46%) |
Aug 26, 2019 | 16.98 | 17.19 | 16.96 | 17.18 | 6,031,509 | +0.54(+3.24%) |
Aug 23, 2019 | 16.82 | 16.91 | 16.59 | 16.64 | 3,008,955 | -0.21(-1.27%) |
Aug 22, 2019 | 16.66 | 16.87 | 16.66 | 16.86 | 2,104,299 | +0.25(+1.48%) |
Aug 21, 2019 | 16.54 | 16.65 | 16.47 | 16.61 | 2,276,404 | +0.18(+1.11%) |
Aug 20, 2019 | 16.75 | 16.75 | 16.43 | 16.43 | 4,831,635 | -0.30(-1.80%) |
Aug 19, 2019 | 16.54 | 16.76 | 16.48 | 16.73 | 4,313,959 | +0.30(+1.83%) |
Aug 16, 2019 | 16.32 | 16.53 | 16.23 | 16.43 | 3,537,431 | +0.13(+0.78%) |
Aug 15, 2019 | 16.39 | 16.63 | 16.25 | 16.30 | 3,335,053 | -0.07(-0.44%) |
Aug 14, 2019 | 16.91 | 16.93 | 16.37 | 16.37 | 10,056,112 | -0.48(-2.82%) |
Aug 13, 2019 | 16.68 | 17.00 | 16.68 | 16.85 | 2,766,806 | +0.02(+0.14%) |
Aug 12, 2019 | 16.82 | 16.88 | 16.70 | 16.82 | 3,248,351 | +0.05(+0.28%) |
Aug 09, 2019 | 16.82 | 16.85 | 16.58 | 16.78 | 3,054,131 | -0.02(-0.09%) |
Aug 08, 2019 | 16.70 | 16.79 | 16.56 | 16.79 | 3,623,122 | +0.17(+1.00%) |
Aug 07, 2019 | 16.48 | 16.71 | 16.25 | 16.63 | 8,197,042 | +0.10(+0.58%) |
Aug 06, 2019 | 16.61 | 16.72 | 16.42 | 16.53 | 3,597,781 | +0.01(+0.05%) |
Aug 05, 2019 | 16.68 | 16.69 | 16.38 | 16.52 | 4,664,110 | -0.30(-1.79%) |
Aug 02, 2019 | 16.63 | 16.84 | 16.43 | 16.82 | 4,464,157 | +0.21(+1.24%) |
Aug 01, 2019 | 16.95 | 17.15 | 16.59 | 16.62 | 8,691,930 | -0.29(-1.73%) |
Jul 31, 2019 | 17.06 | 17.11 | 16.78 | 16.91 | 5,497,585 | -0.12(-0.70%) |
Jul 30, 2019 | 16.75 | 17.13 | 16.63 | 17.03 | 10,739,806 | +0.17(+1.03%) |
Jul 29, 2019 | 16.97 | 17.00 | 16.82 | 16.86 | 5,490,248 | -0.08(-0.47%) |
Jul 26, 2019 | 16.91 | 16.97 | 16.83 | 16.93 | 6,201,641 | +0.07(+0.42%) |
Jul 25, 2019 | 16.95 | 17.05 | 16.86 | 16.86 | 6,566,046 | -0.13(-0.79%) |
Jul 24, 2019 | 16.95 | 17.04 | 16.80 | 17.00 | 4,806,174 | -0.01(-0.05%) |
Jul 23, 2019 | 17.12 | 17.14 | 16.78 | 17.01 | 9,570,401 | -0.09(-0.51%) |
Jul 22, 2019 | 17.10 | 17.21 | 17.06 | 17.09 | 4,688,498 | -0.06(-0.32%) |
Jul 19, 2019 | 17.43 | 17.46 | 17.08 | 17.15 | 7,034,357 | -0.28(-1.59%) |
Jul 18, 2019 | 17.30 | 17.45 | 17.21 | 17.43 | 7,620,694 | +0.08(+0.46%) |
Jul 17, 2019 | 17.66 | 17.71 | 17.32 | 17.35 | 9,817,451 | -0.27(-1.53%) |
Jul 16, 2019 | 17.75 | 17.83 | 17.52 | 17.62 | 8,646,838 | -0.21(-1.16%) |
Jul 15, 2019 | 17.68 | 17.84 | 17.64 | 17.82 | 11,729,627 | +0.17(+0.99%) |
Jul 12, 2019 | 17.49 | 17.68 | 17.43 | 17.65 | 8,844,526 | +0.15(+0.86%) |
Jul 11, 2019 | 17.70 | 17.80 | 17.45 | 17.50 | 9,810,784 | -0.18(-1.03%) |
Jul 10, 2019 | 17.71 | 17.81 | 17.53 | 17.68 | 5,926,816 | +0.06(+0.31%) |
Jul 09, 2019 | 17.58 | 17.66 | 17.35 | 17.62 | 6,870,125 | +0.07(+0.41%) |
Jul 08, 2019 | 17.64 | 17.72 | 17.44 | 17.55 | 9,761,185 | -0.13(-0.76%) |
Jul 05, 2019 | 17.93 | 17.93 | 17.54 | 17.69 | 4,880,325 | -0.33(-1.85%) |
Jul 03, 2019 | 17.85 | 18.02 | 17.78 | 18.02 | 5,754,178 | +0.20(+1.11%) |
Jul 02, 2019 | 17.66 | 17.87 | 17.64 | 17.82 | 7,876,308 | +0.16(+0.90%) |