Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.70 | 17.74 | 17.42 | 17.45 | 28,583 | -0.15(-0.85%) |
Sep 27, 2019 | 17.24 | 17.84 | 17.24 | 17.60 | 24,600 | +0.41(+2.39%) |
Sep 26, 2019 | 17.04 | 17.42 | 16.81 | 17.19 | 15,474 | +0.34(+2.02%) |
Sep 25, 2019 | 16.32 | 16.94 | 16.32 | 16.85 | 109,962 | +0.55(+3.37%) |
Sep 24, 2019 | 16.31 | 16.39 | 16.23 | 16.30 | 39,664 | -0.01(-0.06%) |
Sep 23, 2019 | 16.31 | 16.43 | 16.10 | 16.31 | 46,637 | -0.06(-0.37%) |
Sep 20, 2019 | 16.34 | 16.52 | 16.24 | 16.37 | 61,500 | +0.02(+0.12%) |
Sep 19, 2019 | 16.36 | 16.45 | 16.23 | 16.35 | 63,037 | +0.12(+0.74%) |
Sep 18, 2019 | 16.32 | 16.50 | 16.13 | 16.23 | 36,976 | -0.08(-0.49%) |
Sep 17, 2019 | 16.35 | 16.44 | 16.20 | 16.31 | 40,454 | -0.08(-0.49%) |
Sep 16, 2019 | 16.67 | 16.94 | 16.31 | 16.39 | 44,997 | -0.06(-0.36%) |
Sep 13, 2019 | 16.57 | 16.63 | 16.26 | 16.45 | 56,500 | +0.04(+0.24%) |
Sep 12, 2019 | 16.40 | 16.66 | 16.38 | 16.41 | 77,806 | +0.01(+0.06%) |
Sep 11, 2019 | 16.41 | 16.50 | 16.09 | 16.40 | 43,134 | +0.09(+0.55%) |
Sep 10, 2019 | 16.34 | 16.46 | 16.22 | 16.31 | 12,994 | -0.07(-0.43%) |
Sep 09, 2019 | 16.27 | 16.44 | 16.10 | 16.38 | 25,247 | +0.10(+0.61%) |
Sep 06, 2019 | 16.20 | 16.38 | 16.13 | 16.28 | 16,400 | -0.02(-0.12%) |
Sep 05, 2019 | 16.24 | 16.43 | 16.06 | 16.30 | 17,951 | +0.18(+1.12%) |
Sep 04, 2019 | 16.16 | 16.34 | 15.99 | 16.12 | 13,296 | +0.06(+0.37%) |
Sep 03, 2019 | 16.15 | 16.15 | 15.92 | 16.06 | 25,356 | -0.14(-0.86%) |
Aug 30, 2019 | 15.96 | 16.20 | 15.94 | 16.20 | 11,100 | +0.08(+0.50%) |
Aug 29, 2019 | 16.25 | 16.40 | 16.11 | 16.12 | 12,185 | -0.04(-0.25%) |
Aug 28, 2019 | 15.62 | 16.42 | 15.62 | 16.16 | 20,612 | -0.15(-0.92%) |
Aug 27, 2019 | 16.37 | 16.45 | 15.88 | 16.31 | 58,193 | +0.07(+0.43%) |
Aug 26, 2019 | 15.57 | 16.24 | 15.55 | 16.24 | 22,427 | +0.93(+6.07%) |
Aug 23, 2019 | 16.00 | 16.21 | 15.30 | 15.31 | 34,300 | -0.73(-4.55%) |
Aug 22, 2019 | 16.33 | 16.33 | 16.04 | 16.04 | 7,968 | -0.13(-0.80%) |
Aug 21, 2019 | 15.80 | 16.32 | 15.80 | 16.17 | 31,047 | +0.26(+1.63%) |
Aug 20, 2019 | 16.35 | 16.35 | 15.88 | 15.91 | 21,949 | -0.54(-3.28%) |
Aug 19, 2019 | 16.40 | 16.49 | 16.40 | 16.45 | 6,511 | -0.03(-0.18%) |
Aug 16, 2019 | 16.39 | 16.48 | 16.34 | 16.48 | 9,500 | +0.16(+0.98%) |
Aug 15, 2019 | 16.39 | 16.56 | 16.26 | 16.32 | 16,805 | -0.10(-0.61%) |
Aug 14, 2019 | 16.35 | 16.59 | 16.35 | 16.42 | 30,236 | -0.14(-0.85%) |
Aug 13, 2019 | 16.62 | 16.67 | 16.34 | 16.56 | 28,809 | +0.14(+0.85%) |
Aug 12, 2019 | 16.50 | 16.63 | 16.41 | 16.42 | 14,619 | -0.10(-0.61%) |
Aug 09, 2019 | 16.55 | 16.77 | 16.41 | 16.52 | 28,800 | +0.04(+0.24%) |
Aug 08, 2019 | 16.44 | 17.27 | 16.40 | 16.48 | 84,422 | +0.18(+1.10%) |
Aug 07, 2019 | 15.78 | 16.58 | 15.78 | 16.30 | 50,149 | +0.37(+2.32%) |
Aug 06, 2019 | 16.05 | 16.08 | 15.75 | 15.93 | 23,667 | -0.03(-0.19%) |
Aug 05, 2019 | 16.28 | 16.42 | 15.90 | 15.96 | 27,164 | -0.44(-2.68%) |
Aug 02, 2019 | 16.36 | 16.76 | 16.29 | 16.40 | 25,400 | -0.04(-0.24%) |
Aug 01, 2019 | 16.60 | 16.80 | 16.40 | 16.44 | 40,790 | -0.11(-0.66%) |
Jul 31, 2019 | 16.59 | 16.97 | 16.46 | 16.55 | 54,776 | -0.11(-0.66%) |
Jul 30, 2019 | 16.50 | 16.72 | 16.50 | 16.66 | 40,492 | +0.21(+1.28%) |
Jul 29, 2019 | 16.50 | 16.66 | 16.43 | 16.45 | 28,551 | -0.04(-0.24%) |
Jul 26, 2019 | 16.41 | 16.63 | 16.40 | 16.49 | 26,700 | +0.09(+0.58%) |
Jul 25, 2019 | 16.30 | 17.03 | 16.21 | 16.39 | 35,615 | +0.04(+0.21%) |
Jul 24, 2019 | 15.85 | 16.50 | 15.80 | 16.36 | 68,699 | +0.49(+3.09%) |
Jul 23, 2019 | 16.46 | 16.46 | 15.76 | 15.87 | 73,927 | -0.53(-3.23%) |
Jul 22, 2019 | 16.28 | 16.58 | 16.27 | 16.40 | 20,195 | -0.03(-0.18%) |
Jul 19, 2019 | 16.65 | 16.71 | 16.40 | 16.43 | 24,000 | -0.28(-1.68%) |
Jul 18, 2019 | 16.63 | 16.75 | 16.40 | 16.71 | 27,267 | -0.06(-0.36%) |
Jul 17, 2019 | 17.22 | 17.23 | 16.64 | 16.77 | 35,195 | -0.50(-2.90%) |
Jul 16, 2019 | 17.36 | 17.39 | 17.25 | 17.27 | 10,897 | -0.11(-0.63%) |
Jul 15, 2019 | 17.33 | 17.57 | 17.25 | 17.38 | 18,673 | -0.33(-1.86%) |
Jul 12, 2019 | 17.81 | 18.07 | 17.66 | 17.71 | 24,200 | -0.11(-0.62%) |
Jul 11, 2019 | 18.35 | 18.35 | 17.49 | 17.82 | 15,760 | -0.05(-0.28%) |
Jul 10, 2019 | 17.78 | 17.91 | 17.50 | 17.87 | 20,687 | +0.07(+0.39%) |
Jul 09, 2019 | 17.39 | 17.88 | 17.39 | 17.80 | 17,562 | -0.02(-0.11%) |
Jul 08, 2019 | 17.69 | 17.91 | 17.65 | 17.82 | 11,601 | +0.01(+0.06%) |
Jul 05, 2019 | 17.54 | 17.88 | 17.54 | 17.81 | 8,900 | +0.14(+0.79%) |
Jul 03, 2019 | 17.41 | 17.80 | 17.41 | 17.67 | 15,400 | +0.22(+1.26%) |
Jul 02, 2019 | 17.09 | 17.79 | 17.09 | 17.45 | 18,228 | -0.08(-0.46%) |