Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.41 | 18.41 | 18.40 | 18.40 | 442 | +0.05(+0.27%) |
Sep 27, 2019 | 18.47 | 18.47 | 18.34 | 18.35 | 4,236 | -0.07(-0.38%) |
Sep 26, 2019 | 18.46 | 18.46 | 18.35 | 18.42 | 7,256 | -0.03(-0.16%) |
Sep 25, 2019 | 18.44 | 18.45 | 18.37 | 18.45 | 1,440 | +0.06(+0.33%) |
Sep 24, 2019 | 18.54 | 18.54 | 18.39 | 18.39 | 8,811 | -0.17(-0.92%) |
Sep 23, 2019 | 18.58 | 18.58 | 18.54 | 18.56 | 1,354 | +0.00(+0.00%) |
Sep 20, 2019 | 18.60 | 18.60 | 18.56 | 18.56 | 1,813 | -0.02(-0.11%) |
Sep 19, 2019 | 18.54 | 18.60 | 18.52 | 18.58 | 3,037 | +0.04(+0.22%) |
Sep 18, 2019 | 18.56 | 18.56 | 18.54 | 18.54 | 10,044 | -0.07(-0.38%) |
Sep 17, 2019 | 18.58 | 18.61 | 18.50 | 18.61 | 11,113 | +0.06(+0.32%) |
Sep 16, 2019 | 18.45 | 18.55 | 18.45 | 18.55 | 4,190 | +0.09(+0.49%) |
Sep 13, 2019 | 18.50 | 18.53 | 18.46 | 18.46 | 3,802 | -0.03(-0.16%) |
Sep 12, 2019 | 18.51 | 18.55 | 18.49 | 18.49 | 2,247 | -0.03(-0.16%) |
Sep 11, 2019 | 18.57 | 18.57 | 18.52 | 18.52 | 6,625 | -0.03(-0.16%) |
Sep 10, 2019 | 18.54 | 18.55 | 18.49 | 18.55 | 12,079 | +0.02(+0.11%) |
Sep 09, 2019 | 18.53 | 18.53 | 18.47 | 18.53 | 18,266 | +0.04(+0.22%) |
Sep 06, 2019 | 18.49 | 18.51 | 18.49 | 18.49 | 8,801 | +0.04(+0.22%) |
Sep 05, 2019 | 18.45 | 18.49 | 18.41 | 18.45 | 6,088 | +0.08(+0.44%) |
Sep 04, 2019 | 18.36 | 18.38 | 18.36 | 18.37 | 5,415 | +0.02(+0.11%) |
Sep 03, 2019 | 18.49 | 18.49 | 18.34 | 18.35 | 7,181 | -0.13(-0.70%) |
Aug 30, 2019 | 18.48 | 18.48 | 18.48 | 0 | +0.03(+0.16%) | |
Aug 29, 2019 | 18.50 | 18.50 | 18.45 | 18.45 | 359 | +0.05(+0.27%) |
Aug 28, 2019 | 18.44 | 18.51 | 18.34 | 18.40 | 13,040 | +0.03(+0.16%) |
Aug 27, 2019 | 18.37 | 18.41 | 18.37 | 18.37 | 1,036 | +0.05(+0.27%) |
Aug 26, 2019 | 18.39 | 18.39 | 18.32 | 18.32 | 4,032 | -0.10(-0.54%) |
Aug 23, 2019 | 18.39 | 18.46 | 18.39 | 18.42 | 935 | -0.01(-0.05%) |
Aug 22, 2019 | 18.42 | 18.50 | 18.40 | 18.43 | 3,786 | +0.05(+0.27%) |
Aug 21, 2019 | 18.34 | 18.42 | 18.34 | 18.38 | 9,779 | +0.06(+0.33%) |
Aug 20, 2019 | 18.34 | 18.34 | 18.32 | 18.32 | 4,547 | -0.01(-0.05%) |
Aug 19, 2019 | 18.27 | 18.34 | 18.27 | 18.33 | 3,946 | +0.08(+0.44%) |
Aug 16, 2019 | 18.25 | 18.26 | 18.24 | 18.25 | 1,800 | +0.06(+0.33%) |
Aug 15, 2019 | 18.20 | 18.23 | 18.19 | 18.19 | 2,569 | +0.04(+0.22%) |
Aug 14, 2019 | 18.25 | 18.25 | 18.15 | 18.15 | 6,109 | -0.14(-0.77%) |
Aug 13, 2019 | 18.30 | 18.32 | 18.28 | 18.29 | 2,082 | -0.02(-0.11%) |
Aug 12, 2019 | 18.33 | 18.33 | 18.30 | 18.31 | 1,036 | +0.01(+0.05%) |
Aug 09, 2019 | 18.27 | 18.39 | 18.27 | 18.30 | 8,313 | -0.04(-0.22%) |
Aug 08, 2019 | 18.33 | 18.34 | 18.30 | 18.34 | 3,653 | +0.05(+0.27%) |
Aug 07, 2019 | 18.18 | 18.29 | 18.18 | 18.29 | 2,400 | +0.04(+0.22%) |
Aug 06, 2019 | 18.30 | 18.30 | 18.15 | 18.25 | 8,516 | -0.09(-0.49%) |
Aug 02, 2019 | 18.34 | 18.34 | 18.34 | 0 | -0.07(-0.38%) | |
Aug 01, 2019 | 18.36 | 18.44 | 18.36 | 18.41 | 5,424 | +0.02(+0.11%) |
Jul 31, 2019 | 18.47 | 18.47 | 18.38 | 18.39 | 5,609 | -0.08(-0.43%) |
Jul 30, 2019 | 18.45 | 18.47 | 18.42 | 18.47 | 1,440 | +0.07(+0.38%) |
Jul 29, 2019 | 18.48 | 18.48 | 18.40 | 18.40 | 3,808 | -0.07(-0.38%) |
Jul 26, 2019 | 18.36 | 18.48 | 18.36 | 18.47 | 1,442 | +0.09(+0.49%) |
Jul 25, 2019 | 18.49 | 18.49 | 18.38 | 18.38 | 4,156 | -0.12(-0.65%) |
Jul 24, 2019 | 18.46 | 18.55 | 18.46 | 18.50 | 2,834 | +0.00(+0.00%) |
Jul 23, 2019 | 18.46 | 18.55 | 18.46 | 18.50 | 3,371 | +0.06(+0.33%) |
Jul 22, 2019 | 18.45 | 18.46 | 18.44 | 18.44 | 2,779 | +0.02(+0.11%) |
Jul 19, 2019 | 18.47 | 18.49 | 18.42 | 18.42 | 855 | +0.00(+0.00%) |
Jul 18, 2019 | 18.44 | 18.45 | 18.40 | 18.42 | 5,694 | -0.08(-0.43%) |
Jul 17, 2019 | 18.48 | 18.50 | 18.48 | 18.50 | 5,134 | +0.02(+0.11%) |
Jul 16, 2019 | 18.51 | 18.51 | 18.47 | 18.48 | 2,180 | -0.08(-0.43%) |
Jul 15, 2019 | 18.52 | 18.56 | 18.51 | 18.56 | 11,311 | +0.06(+0.32%) |
Jul 12, 2019 | 18.47 | 18.50 | 18.45 | 18.50 | 6,059 | +0.03(+0.16%) |
Jul 11, 2019 | 18.55 | 18.55 | 18.47 | 18.47 | 7,347 | -0.03(-0.16%) |
Jul 10, 2019 | 18.52 | 18.52 | 18.50 | 18.50 | 3,193 | -0.02(-0.11%) |
Jul 09, 2019 | 18.40 | 18.52 | 18.40 | 18.52 | 9,470 | +0.07(+0.38%) |
Jul 08, 2019 | 18.55 | 18.55 | 18.45 | 18.45 | 4,543 | -0.12(-0.65%) |
Jul 05, 2019 | 18.59 | 18.60 | 18.54 | 18.57 | 35,716 | -0.03(-0.16%) |
Jul 04, 2019 | 18.55 | 18.62 | 18.55 | 18.60 | 3,752 | +0.09(+0.49%) |
Jul 03, 2019 | 18.50 | 18.55 | 18.50 | 18.51 | 3,684 | -0.03(-0.16%) |