Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.10 | 17.15 | 16.93 | 16.99 | 154,308 | -0.02(-0.12%) |
Sep 27, 2019 | 17.32 | 17.38 | 16.97 | 17.01 | 207,600 | -0.20(-1.16%) |
Sep 26, 2019 | 17.59 | 17.62 | 17.19 | 17.21 | 138,776 | -0.35(-1.99%) |
Sep 25, 2019 | 17.61 | 17.85 | 17.43 | 17.56 | 168,169 | -0.07(-0.40%) |
Sep 24, 2019 | 17.76 | 17.90 | 17.47 | 17.63 | 279,147 | -0.07(-0.40%) |
Sep 23, 2019 | 17.71 | 17.93 | 17.64 | 17.70 | 196,331 | -0.02(-0.11%) |
Sep 20, 2019 | 17.70 | 17.78 | 17.47 | 17.72 | 402,300 | +0.07(+0.40%) |
Sep 19, 2019 | 17.60 | 17.89 | 17.44 | 17.65 | 141,510 | +0.07(+0.40%) |
Sep 18, 2019 | 17.45 | 17.67 | 17.23 | 17.58 | 268,418 | +0.14(+0.80%) |
Sep 17, 2019 | 17.31 | 17.44 | 17.09 | 17.44 | 78,005 | +0.07(+0.40%) |
Sep 16, 2019 | 17.08 | 17.47 | 16.94 | 17.37 | 81,833 | +0.22(+1.28%) |
Sep 13, 2019 | 17.17 | 17.36 | 17.10 | 17.15 | 109,400 | +0.05(+0.29%) |
Sep 12, 2019 | 16.87 | 17.16 | 16.72 | 17.10 | 142,066 | +0.25(+1.48%) |
Sep 11, 2019 | 16.77 | 17.05 | 16.72 | 16.85 | 114,082 | +0.09(+0.54%) |
Sep 10, 2019 | 16.76 | 16.95 | 16.49 | 16.76 | 93,071 | -0.02(-0.12%) |
Sep 09, 2019 | 16.83 | 16.92 | 16.59 | 16.78 | 96,898 | +0.04(+0.24%) |
Sep 06, 2019 | 16.98 | 17.02 | 16.72 | 16.74 | 74,500 | -0.19(-1.12%) |
Sep 05, 2019 | 16.85 | 17.18 | 16.72 | 16.93 | 354,967 | +0.26(+1.56%) |
Sep 04, 2019 | 16.45 | 16.88 | 16.43 | 16.67 | 142,062 | +0.29(+1.77%) |
Sep 03, 2019 | 16.46 | 16.67 | 16.34 | 16.38 | 328,807 | -0.17(-1.03%) |
Aug 30, 2019 | 16.51 | 16.68 | 16.47 | 16.55 | 93,900 | +0.10(+0.61%) |
Aug 29, 2019 | 16.52 | 16.65 | 16.43 | 16.45 | 167,979 | +0.05(+0.30%) |
Aug 28, 2019 | 16.33 | 16.55 | 16.24 | 16.40 | 83,772 | +0.04(+0.24%) |
Aug 27, 2019 | 16.48 | 16.64 | 16.30 | 16.36 | 110,823 | -0.10(-0.61%) |
Aug 26, 2019 | 16.39 | 16.47 | 16.31 | 16.46 | 90,059 | +0.13(+0.80%) |
Aug 23, 2019 | 16.77 | 16.81 | 16.30 | 16.33 | 158,200 | -0.44(-2.62%) |
Aug 22, 2019 | 16.92 | 17.10 | 16.70 | 16.77 | 90,250 | -0.10(-0.59%) |
Aug 21, 2019 | 16.83 | 17.05 | 16.77 | 16.87 | 164,507 | +0.07(+0.42%) |
Aug 20, 2019 | 16.90 | 16.90 | 16.77 | 16.80 | 79,719 | -0.08(-0.47%) |
Aug 19, 2019 | 17.16 | 17.30 | 16.85 | 16.88 | 89,601 | -0.10(-0.59%) |
Aug 16, 2019 | 16.75 | 16.99 | 16.59 | 16.98 | 104,200 | +0.31(+1.86%) |
Aug 15, 2019 | 16.69 | 16.81 | 16.59 | 16.67 | 64,725 | +0.00(+0.00%) |
Aug 14, 2019 | 16.72 | 16.89 | 16.59 | 16.67 | 109,055 | -0.25(-1.48%) |
Aug 13, 2019 | 16.84 | 17.17 | 16.73 | 16.92 | 116,223 | +0.07(+0.42%) |
Aug 12, 2019 | 16.81 | 17.00 | 16.78 | 16.85 | 339,246 | -0.01(-0.06%) |
Aug 09, 2019 | 17.15 | 17.19 | 16.80 | 16.86 | 120,500 | -0.35(-2.03%) |
Aug 08, 2019 | 17.14 | 17.42 | 17.06 | 17.21 | 163,688 | +0.08(+0.47%) |
Aug 07, 2019 | 16.79 | 17.25 | 16.61 | 17.13 | 81,348 | +0.14(+0.82%) |
Aug 06, 2019 | 17.32 | 17.51 | 16.97 | 16.99 | 174,251 | -0.32(-1.85%) |
Aug 05, 2019 | 17.57 | 17.69 | 17.09 | 17.31 | 182,379 | -0.47(-2.64%) |
Aug 02, 2019 | 17.38 | 17.87 | 17.22 | 17.78 | 171,200 | +0.39(+2.24%) |
Aug 01, 2019 | 17.68 | 17.91 | 17.38 | 17.39 | 134,380 | -0.21(-1.19%) |
Jul 31, 2019 | 17.45 | 17.93 | 17.35 | 17.60 | 410,472 | +0.11(+0.63%) |
Jul 30, 2019 | 17.06 | 17.59 | 16.96 | 17.49 | 153,834 | +0.34(+1.98%) |
Jul 29, 2019 | 16.98 | 17.19 | 16.94 | 17.15 | 123,038 | +0.15(+0.88%) |
Jul 26, 2019 | 16.88 | 17.10 | 16.88 | 17.00 | 179,100 | +0.10(+0.59%) |
Jul 25, 2019 | 17.11 | 17.25 | 16.80 | 16.90 | 217,467 | -0.38(-2.20%) |
Jul 24, 2019 | 16.74 | 17.30 | 16.74 | 17.28 | 243,142 | +0.47(+2.80%) |
Jul 23, 2019 | 16.85 | 17.05 | 16.73 | 16.81 | 287,878 | -0.05(-0.30%) |
Jul 22, 2019 | 16.65 | 17.06 | 16.49 | 16.86 | 317,095 | +0.20(+1.20%) |
Jul 19, 2019 | 16.43 | 16.75 | 15.77 | 16.66 | 385,400 | +0.07(+0.42%) |
Jul 18, 2019 | 16.36 | 16.63 | 16.36 | 16.59 | 74,783 | +0.23(+1.41%) |
Jul 17, 2019 | 16.17 | 16.51 | 16.17 | 16.36 | 76,348 | +0.19(+1.18%) |
Jul 16, 2019 | 16.06 | 16.30 | 16.05 | 16.17 | 87,392 | +0.11(+0.68%) |
Jul 15, 2019 | 16.13 | 16.18 | 16.00 | 16.06 | 70,795 | -0.07(-0.43%) |
Jul 12, 2019 | 16.01 | 16.23 | 16.00 | 16.13 | 91,200 | +0.18(+1.13%) |
Jul 11, 2019 | 15.82 | 15.96 | 15.74 | 15.95 | 71,435 | +0.18(+1.14%) |
Jul 10, 2019 | 15.83 | 15.96 | 15.75 | 15.77 | 86,089 | +0.01(+0.06%) |
Jul 09, 2019 | 15.80 | 15.80 | 15.70 | 15.76 | 47,354 | -0.12(-0.76%) |
Jul 08, 2019 | 15.94 | 15.97 | 15.81 | 15.88 | 53,642 | -0.12(-0.75%) |
Jul 05, 2019 | 15.99 | 16.02 | 15.77 | 16.00 | 91,500 | -0.04(-0.25%) |
Jul 03, 2019 | 15.86 | 16.07 | 15.26 | 16.04 | 115,600 | +0.14(+0.88%) |
Jul 02, 2019 | 16.22 | 16.28 | 15.84 | 15.90 | 94,579 | -0.40(-2.45%) |