Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.86 | 18.14 | 17.68 | 17.91 | 100,129 | +0.14(+0.80%) |
Sep 27, 2019 | 17.73 | 17.95 | 17.54 | 17.77 | 56,743 | +0.15(+0.85%) |
Sep 26, 2019 | 17.66 | 17.68 | 17.32 | 17.62 | 58,021 | -0.09(-0.52%) |
Sep 25, 2019 | 17.70 | 17.89 | 17.53 | 17.71 | 62,809 | +0.04(+0.24%) |
Sep 24, 2019 | 17.79 | 17.85 | 17.41 | 17.67 | 77,204 | -0.13(-0.75%) |
Sep 23, 2019 | 17.29 | 17.90 | 17.18 | 17.80 | 59,067 | +0.38(+2.16%) |
Sep 20, 2019 | 17.30 | 17.65 | 17.09 | 17.43 | 554,031 | +0.09(+0.53%) |
Sep 19, 2019 | 17.49 | 17.76 | 17.32 | 17.33 | 123,061 | -0.20(-1.14%) |
Sep 18, 2019 | 17.69 | 17.83 | 17.34 | 17.53 | 250,354 | -0.17(-0.94%) |
Sep 17, 2019 | 17.76 | 17.76 | 17.26 | 17.70 | 100,209 | +0.03(+0.14%) |
Sep 16, 2019 | 17.56 | 17.98 | 17.29 | 17.68 | 97,005 | +0.16(+0.91%) |
Sep 13, 2019 | 17.42 | 17.65 | 17.28 | 17.52 | 117,318 | +0.13(+0.77%) |
Sep 12, 2019 | 17.22 | 17.42 | 16.75 | 17.38 | 164,507 | +0.17(+0.96%) |
Sep 11, 2019 | 17.18 | 17.42 | 16.95 | 17.22 | 100,967 | +0.04(+0.24%) |
Sep 10, 2019 | 16.16 | 17.18 | 16.16 | 17.18 | 122,512 | +0.99(+6.10%) |
Sep 09, 2019 | 15.84 | 17.00 | 15.84 | 16.19 | 218,495 | +0.44(+2.79%) |
Sep 06, 2019 | 15.44 | 15.80 | 15.10 | 15.75 | 85,005 | +0.41(+2.65%) |
Sep 05, 2019 | 14.47 | 15.57 | 14.44 | 15.34 | 159,526 | +0.31(+2.04%) |
Sep 04, 2019 | 15.04 | 15.26 | 14.82 | 15.04 | 61,590 | +0.27(+1.85%) |
Sep 03, 2019 | 14.73 | 14.90 | 14.47 | 14.76 | 376,882 | -0.05(-0.34%) |
Aug 30, 2019 | 14.76 | 15.04 | 14.51 | 14.81 | 112,617 | +0.08(+0.56%) |
Aug 29, 2019 | 14.66 | 14.84 | 14.55 | 14.73 | 62,818 | +0.22(+1.49%) |
Aug 28, 2019 | 14.18 | 14.61 | 14.17 | 14.51 | 51,782 | +0.28(+1.98%) |
Aug 27, 2019 | 15.15 | 15.28 | 14.20 | 14.23 | 84,019 | -0.80(-5.35%) |
Aug 26, 2019 | 15.19 | 15.29 | 14.75 | 15.04 | 58,000 | -0.07(-0.49%) |
Aug 23, 2019 | 15.69 | 15.86 | 14.95 | 15.11 | 82,594 | -0.75(-4.76%) |
Aug 22, 2019 | 15.85 | 15.94 | 15.46 | 15.87 | 77,254 | +0.07(+0.42%) |
Aug 21, 2019 | 15.87 | 16.15 | 15.72 | 15.80 | 58,860 | +0.17(+1.06%) |
Aug 20, 2019 | 15.77 | 15.88 | 15.60 | 15.63 | 35,777 | -0.14(-0.89%) |
Aug 19, 2019 | 16.01 | 16.36 | 15.68 | 15.77 | 79,135 | +0.01(+0.05%) |
Aug 16, 2019 | 15.40 | 15.77 | 15.32 | 15.77 | 88,502 | +0.48(+3.15%) |
Aug 15, 2019 | 15.04 | 15.41 | 15.04 | 15.29 | 81,930 | +0.26(+1.71%) |
Aug 14, 2019 | 15.39 | 15.39 | 14.71 | 15.03 | 187,900 | -0.56(-3.57%) |
Aug 13, 2019 | 15.22 | 15.84 | 15.22 | 15.58 | 123,344 | +0.39(+2.57%) |
Aug 12, 2019 | 15.54 | 15.68 | 15.10 | 15.19 | 172,756 | -0.41(-2.61%) |
Aug 09, 2019 | 16.00 | 16.02 | 15.44 | 15.60 | 81,509 | -0.39(-2.44%) |
Aug 08, 2019 | 15.89 | 16.17 | 15.89 | 15.99 | 80,015 | +0.15(+0.94%) |
Aug 07, 2019 | 15.77 | 15.93 | 15.77 | 15.84 | 129,386 | -0.15(-0.93%) |
Aug 06, 2019 | 16.24 | 16.31 | 15.84 | 15.99 | 222,305 | -0.24(-1.48%) |
Aug 05, 2019 | 16.60 | 16.65 | 15.88 | 16.23 | 107,177 | -0.51(-3.02%) |
Aug 02, 2019 | 16.92 | 17.05 | 16.60 | 16.74 | 73,551 | -0.32(-1.90%) |
Aug 01, 2019 | 17.38 | 17.82 | 16.79 | 17.06 | 296,287 | -0.23(-1.34%) |
Jul 31, 2019 | 17.33 | 17.62 | 17.19 | 17.29 | 295,932 | +0.07(+0.43%) |
Jul 30, 2019 | 17.18 | 17.54 | 17.13 | 17.22 | 223,942 | +0.00(+0.00%) |
Jul 29, 2019 | 17.28 | 17.30 | 17.00 | 17.22 | 139,190 | +0.02(+0.10%) |
Jul 26, 2019 | 17.47 | 17.50 | 17.02 | 17.20 | 138,179 | -0.22(-1.28%) |
Jul 25, 2019 | 18.02 | 18.10 | 17.39 | 17.42 | 125,308 | -0.62(-3.45%) |
Jul 24, 2019 | 17.83 | 18.49 | 17.82 | 18.05 | 118,846 | +0.18(+1.02%) |
Jul 23, 2019 | 17.76 | 17.93 | 17.50 | 17.86 | 307,784 | +0.24(+1.36%) |
Jul 22, 2019 | 17.44 | 17.71 | 17.34 | 17.62 | 104,968 | +0.31(+1.77%) |
Jul 19, 2019 | 17.33 | 17.57 | 17.07 | 17.32 | 138,420 | -0.01(-0.05%) |
Jul 18, 2019 | 17.76 | 17.81 | 17.26 | 17.33 | 93,859 | -0.25(-1.42%) |
Jul 17, 2019 | 17.87 | 17.87 | 17.33 | 17.57 | 139,246 | -0.25(-1.40%) |
Jul 16, 2019 | 17.68 | 18.10 | 17.57 | 17.82 | 73,771 | +0.12(+0.66%) |
Jul 15, 2019 | 17.79 | 17.86 | 17.31 | 17.71 | 86,886 | +0.00(+0.00%) |
Jul 12, 2019 | 17.68 | 18.11 | 17.68 | 17.71 | 79,097 | +0.04(+0.23%) |
Jul 11, 2019 | 17.44 | 17.81 | 17.27 | 17.67 | 86,173 | +0.28(+1.62%) |
Jul 10, 2019 | 17.35 | 17.54 | 16.83 | 17.38 | 110,913 | +0.21(+1.21%) |
Jul 09, 2019 | 17.55 | 17.55 | 17.08 | 17.18 | 181,773 | -0.36(-2.08%) |
Jul 08, 2019 | 17.69 | 17.83 | 17.47 | 17.54 | 71,976 | -0.14(-0.80%) |
Jul 05, 2019 | 17.64 | 17.83 | 17.42 | 17.68 | 68,245 | +0.04(+0.23%) |
Jul 03, 2019 | 17.68 | 17.80 | 17.29 | 17.64 | 46,542 | +0.02(+0.14%) |
Jul 02, 2019 | 18.17 | 18.47 | 17.52 | 17.62 | 130,359 | -0.48(-2.66%) |