Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.14 | 17.31 | 17.06 | 17.27 | 5,116 | +0.19(+1.12%) |
Sep 27, 2019 | 17.26 | 17.47 | 17.02 | 17.08 | 14,552 | -0.17(-0.96%) |
Sep 26, 2019 | 17.69 | 17.69 | 17.25 | 17.25 | 9,678 | -0.57(-3.20%) |
Sep 25, 2019 | 17.93 | 18.02 | 17.82 | 17.82 | 7,754 | -0.35(-1.92%) |
Sep 24, 2019 | 18.27 | 18.27 | 18.02 | 18.17 | 5,276 | -0.21(-1.16%) |
Sep 23, 2019 | 18.56 | 18.78 | 18.36 | 18.38 | 8,490 | -0.32(-1.70%) |
Sep 20, 2019 | 18.64 | 18.70 | 18.58 | 18.70 | 5,321 | +0.06(+0.33%) |
Sep 19, 2019 | 18.46 | 18.65 | 18.44 | 18.64 | 4,013 | +0.27(+1.50%) |
Sep 18, 2019 | 18.47 | 18.47 | 18.36 | 18.36 | 1,700 | -0.18(-0.99%) |
Sep 17, 2019 | 18.61 | 18.63 | 18.55 | 18.55 | 5,779 | -0.01(-0.03%) |
Sep 16, 2019 | 18.53 | 18.55 | 18.53 | 18.55 | 824 | +0.14(+0.76%) |
Sep 13, 2019 | 18.38 | 18.53 | 18.34 | 18.41 | 4,126 | +0.06(+0.30%) |
Sep 12, 2019 | 18.44 | 18.44 | 18.23 | 18.36 | 13,144 | +0.06(+0.34%) |
Sep 11, 2019 | 18.25 | 18.37 | 18.17 | 18.29 | 3,178 | +0.15(+0.82%) |
Sep 10, 2019 | 18.02 | 18.21 | 18.02 | 18.14 | 2,722 | +0.25(+1.42%) |
Sep 09, 2019 | 17.97 | 18.00 | 17.78 | 17.89 | 4,092 | -0.22(-1.21%) |
Sep 06, 2019 | 18.05 | 18.31 | 18.05 | 18.11 | 2,823 | +0.09(+0.50%) |
Sep 05, 2019 | 17.78 | 18.02 | 17.78 | 18.02 | 4,348 | +0.41(+2.32%) |
Sep 04, 2019 | 17.67 | 17.67 | 17.50 | 17.61 | 14,544 | +0.11(+0.60%) |
Sep 03, 2019 | 17.76 | 17.97 | 17.49 | 17.50 | 7,712 | -0.43(-2.41%) |
Aug 30, 2019 | 18.08 | 18.08 | 17.88 | 17.94 | 4,995 | -0.13(-0.71%) |
Aug 29, 2019 | 17.97 | 18.07 | 17.85 | 18.07 | 7,159 | +0.21(+1.18%) |
Aug 28, 2019 | 17.50 | 17.94 | 17.50 | 17.85 | 4,983 | +0.22(+1.23%) |
Aug 27, 2019 | 17.92 | 17.92 | 17.55 | 17.64 | 4,902 | -0.21(-1.17%) |
Aug 26, 2019 | 17.89 | 17.91 | 17.82 | 17.85 | 6,367 | +0.11(+0.62%) |
Aug 23, 2019 | 18.31 | 18.31 | 17.73 | 17.73 | 8,036 | -0.59(-3.22%) |
Aug 22, 2019 | 18.33 | 18.39 | 18.17 | 18.32 | 6,779 | -0.28(-1.48%) |
Aug 21, 2019 | 18.61 | 18.79 | 18.60 | 18.60 | 8,261 | +0.10(+0.55%) |
Aug 20, 2019 | 18.55 | 18.58 | 18.49 | 18.50 | 2,713 | -0.05(-0.25%) |
Aug 19, 2019 | 18.48 | 18.67 | 18.44 | 18.55 | 5,916 | +0.19(+1.02%) |
Aug 16, 2019 | 18.09 | 18.36 | 18.09 | 18.36 | 6,733 | +0.39(+2.19%) |
Aug 15, 2019 | 17.96 | 18.09 | 17.90 | 17.97 | 4,131 | -0.06(-0.31%) |
Aug 14, 2019 | 17.96 | 18.10 | 17.82 | 18.02 | 16,625 | -0.23(-1.29%) |
Aug 13, 2019 | 18.39 | 18.39 | 18.20 | 18.26 | 2,460 | +0.13(+0.71%) |
Aug 12, 2019 | 18.42 | 18.42 | 18.13 | 18.13 | 8,076 | -0.47(-2.55%) |
Aug 09, 2019 | 18.66 | 18.76 | 18.43 | 18.60 | 14,117 | -0.32(-1.67%) |
Aug 08, 2019 | 18.75 | 18.95 | 18.75 | 18.92 | 1,983 | +0.16(+0.85%) |
Aug 07, 2019 | 18.71 | 18.76 | 18.71 | 18.76 | 2,894 | -0.08(-0.41%) |
Aug 06, 2019 | 18.84 | 18.84 | 18.44 | 18.83 | 4,799 | +0.42(+2.27%) |
Aug 05, 2019 | 18.91 | 18.91 | 18.42 | 18.42 | 10,540 | -0.87(-4.51%) |
Aug 02, 2019 | 19.60 | 19.63 | 19.07 | 19.29 | 9,448 | -0.31(-1.58%) |
Aug 01, 2019 | 19.76 | 19.94 | 19.56 | 19.59 | 3,762 | -0.27(-1.38%) |
Jul 31, 2019 | 19.86 | 19.93 | 19.86 | 19.87 | 2,440 | +0.11(+0.55%) |
Jul 30, 2019 | 19.74 | 19.80 | 19.74 | 19.76 | 2,722 | -0.00(-0.00%) |
Jul 29, 2019 | 19.69 | 19.76 | 19.57 | 19.76 | 9,745 | +0.03(+0.14%) |
Jul 26, 2019 | 19.20 | 19.73 | 19.20 | 19.73 | 9,991 | +0.39(+2.03%) |
Jul 25, 2019 | 19.50 | 19.50 | 19.34 | 19.34 | 2,148 | -0.09(-0.48%) |
Jul 24, 2019 | 19.38 | 19.50 | 19.34 | 19.43 | 3,236 | -0.03(-0.17%) |
Jul 23, 2019 | 19.58 | 19.58 | 19.45 | 19.47 | 4,380 | -0.11(-0.58%) |
Jul 22, 2019 | 19.47 | 19.75 | 19.47 | 19.58 | 9,858 | -0.04(-0.18%) |
Jul 19, 2019 | 19.68 | 19.68 | 19.62 | 19.62 | 1,194 | -0.21(-1.05%) |
Jul 18, 2019 | 19.65 | 19.82 | 19.65 | 19.82 | 4,619 | +0.16(+0.83%) |
Jul 17, 2019 | 19.47 | 19.75 | 19.47 | 19.66 | 12,144 | +0.25(+1.28%) |
Jul 16, 2019 | 19.45 | 19.48 | 19.41 | 19.41 | 8,992 | -0.15(-0.79%) |
Jul 15, 2019 | 19.63 | 19.64 | 19.45 | 19.57 | 6,021 | +0.17(+0.89%) |
Jul 12, 2019 | 19.34 | 19.55 | 19.33 | 19.39 | 7,058 | -0.07(-0.38%) |
Jul 11, 2019 | 19.88 | 19.88 | 19.31 | 19.47 | 11,722 | -0.21(-1.07%) |
Jul 10, 2019 | 19.77 | 19.85 | 19.49 | 19.68 | 147,165 | +0.05(+0.23%) |
Jul 09, 2019 | 19.35 | 19.75 | 19.35 | 19.63 | 8,072 | +0.23(+1.19%) |
Jul 08, 2019 | 19.64 | 19.75 | 19.36 | 19.40 | 6,626 | -0.34(-1.73%) |
Jul 05, 2019 | 19.94 | 20.02 | 19.74 | 19.74 | 7,493 | -0.18(-0.92%) |
Jul 03, 2019 | 19.58 | 19.93 | 19.58 | 19.93 | 7,601 | +0.38(+1.93%) |
Jul 02, 2019 | 19.59 | 19.59 | 19.41 | 19.55 | 7,681 | -0.11(-0.56%) |