Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.89 | 17.99 | 17.78 | 17.94 | 585,122 | +0.12(+0.67%) |
Sep 27, 2019 | 17.80 | 17.86 | 17.72 | 17.82 | 528,212 | -0.04(-0.21%) |
Sep 26, 2019 | 17.96 | 18.02 | 17.83 | 17.86 | 307,962 | -0.11(-0.62%) |
Sep 25, 2019 | 18.18 | 18.24 | 17.87 | 17.97 | 445,010 | -0.03(-0.17%) |
Sep 24, 2019 | 18.13 | 18.26 | 17.94 | 18.00 | 450,128 | -0.06(-0.33%) |
Sep 23, 2019 | 17.97 | 18.07 | 17.89 | 18.06 | 469,618 | +0.16(+0.87%) |
Sep 20, 2019 | 18.09 | 18.12 | 17.83 | 17.90 | 561,653 | -0.19(-1.07%) |
Sep 19, 2019 | 18.34 | 18.43 | 17.97 | 18.09 | 433,454 | -0.07(-0.41%) |
Sep 18, 2019 | 18.11 | 18.37 | 18.09 | 18.17 | 651,997 | +0.07(+0.41%) |
Sep 17, 2019 | 17.80 | 18.15 | 17.80 | 18.09 | 599,687 | +0.23(+1.29%) |
Sep 16, 2019 | 17.94 | 17.98 | 17.80 | 17.86 | 301,254 | -0.01(-0.04%) |
Sep 13, 2019 | 18.20 | 18.29 | 17.73 | 17.87 | 531,972 | -0.31(-1.72%) |
Sep 12, 2019 | 18.26 | 18.33 | 18.18 | 18.18 | 335,236 | -0.04(-0.20%) |
Sep 11, 2019 | 18.01 | 18.24 | 18.01 | 18.22 | 210,535 | +0.14(+0.78%) |
Sep 10, 2019 | 18.26 | 18.33 | 18.04 | 18.08 | 271,214 | -0.16(-0.90%) |
Sep 09, 2019 | 18.11 | 18.26 | 17.99 | 18.24 | 546,504 | +0.13(+0.70%) |
Sep 06, 2019 | 18.09 | 18.21 | 17.97 | 18.12 | 284,318 | +0.03(+0.16%) |
Sep 05, 2019 | 18.02 | 18.18 | 17.84 | 18.09 | 423,223 | +0.11(+0.62%) |
Sep 04, 2019 | 17.89 | 18.05 | 17.84 | 17.97 | 270,134 | +0.13(+0.75%) |
Sep 03, 2019 | 17.68 | 17.86 | 17.56 | 17.84 | 236,066 | +0.13(+0.71%) |
Aug 30, 2019 | 17.78 | 17.78 | 17.58 | 17.71 | 296,674 | +0.00(+0.00%) |
Aug 29, 2019 | 17.74 | 17.83 | 17.66 | 17.71 | 291,236 | +0.07(+0.38%) |
Aug 28, 2019 | 17.57 | 17.70 | 17.53 | 17.65 | 317,463 | +0.04(+0.21%) |
Aug 27, 2019 | 17.62 | 17.77 | 17.50 | 17.61 | 543,313 | +0.10(+0.59%) |
Aug 26, 2019 | 17.32 | 17.51 | 17.32 | 17.51 | 327,424 | +0.23(+1.36%) |
Aug 23, 2019 | 17.51 | 17.52 | 17.24 | 17.27 | 312,880 | -0.23(-1.30%) |
Aug 22, 2019 | 17.47 | 17.54 | 17.38 | 17.50 | 405,205 | +0.04(+0.21%) |
Aug 21, 2019 | 17.43 | 17.55 | 17.36 | 17.46 | 503,510 | +0.09(+0.51%) |
Aug 20, 2019 | 17.30 | 17.42 | 17.16 | 17.38 | 446,185 | +0.08(+0.47%) |
Aug 19, 2019 | 17.26 | 17.31 | 17.10 | 17.30 | 387,889 | +0.04(+0.21%) |
Aug 16, 2019 | 17.00 | 17.47 | 17.00 | 17.26 | 685,850 | +0.18(+1.03%) |
Aug 15, 2019 | 17.12 | 17.21 | 17.02 | 17.08 | 473,790 | -0.04(-0.26%) |
Aug 14, 2019 | 17.28 | 17.34 | 17.12 | 17.13 | 286,221 | -0.16(-0.93%) |
Aug 13, 2019 | 17.08 | 17.38 | 17.00 | 17.29 | 761,448 | +0.10(+0.55%) |
Aug 12, 2019 | 17.20 | 17.32 | 17.13 | 17.19 | 489,905 | +0.01(+0.04%) |
Aug 09, 2019 | 17.15 | 17.25 | 17.10 | 17.19 | 421,589 | -0.01(-0.09%) |
Aug 08, 2019 | 16.88 | 17.23 | 16.85 | 17.20 | 351,955 | +0.28(+1.64%) |
Aug 07, 2019 | 16.52 | 17.10 | 16.40 | 16.92 | 519,605 | -0.07(-0.39%) |
Aug 06, 2019 | 16.88 | 17.02 | 16.78 | 16.99 | 277,889 | +0.11(+0.65%) |
Aug 05, 2019 | 17.17 | 17.23 | 16.74 | 16.88 | 284,267 | -0.29(-1.71%) |
Aug 02, 2019 | 17.13 | 17.18 | 17.06 | 17.17 | 364,230 | +0.05(+0.30%) |
Aug 01, 2019 | 17.02 | 17.23 | 16.97 | 17.12 | 347,658 | +0.14(+0.82%) |
Jul 31, 2019 | 17.00 | 17.13 | 16.97 | 16.98 | 365,731 | -0.06(-0.34%) |
Jul 30, 2019 | 16.94 | 17.13 | 16.94 | 17.04 | 249,027 | +0.07(+0.43%) |
Jul 29, 2019 | 17.17 | 17.17 | 16.89 | 16.97 | 402,898 | +0.01(+0.09%) |
Jul 26, 2019 | 16.94 | 17.03 | 16.89 | 16.95 | 292,394 | +0.03(+0.17%) |
Jul 25, 2019 | 16.83 | 16.95 | 16.82 | 16.92 | 273,335 | +0.03(+0.17%) |
Jul 24, 2019 | 16.80 | 16.92 | 16.72 | 16.89 | 444,578 | +0.15(+0.87%) |
Jul 23, 2019 | 16.89 | 16.94 | 16.72 | 16.75 | 660,353 | -0.18(-1.08%) |
Jul 22, 2019 | 16.85 | 17.00 | 16.77 | 16.93 | 316,620 | +0.08(+0.48%) |
Jul 19, 2019 | 16.84 | 17.00 | 16.78 | 16.85 | 275,050 | +0.00(+0.00%) |
Jul 18, 2019 | 16.69 | 16.85 | 16.56 | 16.85 | 270,628 | +0.16(+0.97%) |
Jul 17, 2019 | 16.62 | 16.73 | 16.55 | 16.69 | 293,368 | +0.13(+0.80%) |
Jul 16, 2019 | 16.53 | 16.65 | 16.45 | 16.56 | 369,010 | +0.01(+0.09%) |
Jul 15, 2019 | 16.66 | 16.73 | 16.48 | 16.54 | 294,978 | -0.11(-0.66%) |
Jul 12, 2019 | 16.89 | 16.91 | 16.51 | 16.65 | 636,959 | -0.22(-1.30%) |
Jul 11, 2019 | 16.82 | 16.89 | 16.76 | 16.87 | 701,301 | +0.07(+0.39%) |
Jul 10, 2019 | 16.84 | 16.92 | 16.78 | 16.80 | 637,620 | +0.01(+0.04%) |
Jul 09, 2019 | 16.80 | 16.84 | 16.67 | 16.80 | 389,109 | +0.01(+0.04%) |
Jul 08, 2019 | 16.97 | 16.97 | 16.78 | 16.79 | 368,824 | -0.18(-1.08%) |
Jul 05, 2019 | 16.86 | 16.97 | 16.78 | 16.97 | 223,427 | +0.07(+0.39%) |
Jul 03, 2019 | 16.84 | 17.05 | 16.78 | 16.91 | 487,552 | +0.12(+0.74%) |
Jul 02, 2019 | 16.59 | 16.83 | 16.50 | 16.78 | 515,480 | +0.23(+1.42%) |