Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.24 | 18.34 | 18.12 | 18.28 | 574,030 | +0.12(+0.67%) |
Sep 27, 2019 | 18.15 | 18.20 | 18.06 | 18.16 | 518,199 | -0.04(-0.21%) |
Sep 26, 2019 | 18.31 | 18.37 | 18.17 | 18.20 | 302,124 | -0.11(-0.62%) |
Sep 25, 2019 | 18.53 | 18.59 | 18.22 | 18.31 | 436,574 | -0.03(-0.17%) |
Sep 24, 2019 | 18.48 | 18.61 | 18.29 | 18.34 | 441,595 | -0.06(-0.33%) |
Sep 23, 2019 | 18.31 | 18.42 | 18.23 | 18.41 | 460,716 | +0.16(+0.87%) |
Sep 20, 2019 | 18.44 | 18.47 | 18.17 | 18.25 | 551,006 | -0.20(-1.07%) |
Sep 19, 2019 | 18.69 | 18.78 | 18.31 | 18.44 | 425,238 | -0.08(-0.41%) |
Sep 18, 2019 | 18.46 | 18.72 | 18.44 | 18.52 | 639,637 | +0.08(+0.41%) |
Sep 17, 2019 | 18.14 | 18.50 | 18.14 | 18.44 | 588,320 | +0.24(+1.29%) |
Sep 16, 2019 | 18.28 | 18.33 | 18.14 | 18.21 | 295,543 | -0.01(-0.04%) |
Sep 13, 2019 | 18.55 | 18.64 | 18.07 | 18.22 | 521,888 | -0.32(-1.72%) |
Sep 12, 2019 | 18.62 | 18.69 | 18.53 | 18.53 | 328,881 | -0.04(-0.20%) |
Sep 11, 2019 | 18.36 | 18.59 | 18.36 | 18.57 | 206,544 | +0.14(+0.78%) |
Sep 10, 2019 | 18.61 | 18.69 | 18.39 | 18.43 | 266,073 | -0.17(-0.90%) |
Sep 09, 2019 | 18.46 | 18.62 | 18.33 | 18.59 | 536,144 | +0.13(+0.70%) |
Sep 06, 2019 | 18.44 | 18.56 | 18.32 | 18.47 | 278,928 | +0.03(+0.16%) |
Sep 05, 2019 | 18.37 | 18.53 | 18.18 | 18.44 | 415,200 | +0.11(+0.62%) |
Sep 04, 2019 | 18.24 | 18.40 | 18.18 | 18.32 | 265,014 | +0.14(+0.75%) |
Sep 03, 2019 | 18.03 | 18.20 | 17.90 | 18.18 | 231,591 | +0.13(+0.71%) |
Aug 30, 2019 | 18.12 | 18.12 | 17.92 | 18.06 | 291,050 | +0.00(+0.00%) |
Aug 29, 2019 | 18.09 | 18.17 | 18.00 | 18.06 | 285,715 | +0.07(+0.38%) |
Aug 28, 2019 | 17.91 | 18.04 | 17.87 | 17.99 | 311,445 | +0.04(+0.21%) |
Aug 27, 2019 | 17.97 | 18.11 | 17.84 | 17.95 | 533,014 | +0.10(+0.59%) |
Aug 26, 2019 | 17.66 | 17.85 | 17.66 | 17.85 | 321,218 | +0.24(+1.36%) |
Aug 23, 2019 | 17.85 | 17.86 | 17.57 | 17.61 | 306,949 | -0.23(-1.30%) |
Aug 22, 2019 | 17.81 | 17.88 | 17.71 | 17.84 | 397,524 | +0.04(+0.21%) |
Aug 21, 2019 | 17.76 | 17.89 | 17.70 | 17.80 | 493,965 | +0.09(+0.51%) |
Aug 20, 2019 | 17.63 | 17.76 | 17.50 | 17.71 | 437,727 | +0.08(+0.47%) |
Aug 19, 2019 | 17.59 | 17.64 | 17.44 | 17.63 | 380,536 | +0.04(+0.21%) |
Aug 16, 2019 | 17.32 | 17.81 | 17.32 | 17.59 | 672,849 | +0.18(+1.03%) |
Aug 15, 2019 | 17.45 | 17.55 | 17.35 | 17.41 | 464,809 | -0.04(-0.26%) |
Aug 14, 2019 | 17.61 | 17.67 | 17.45 | 17.46 | 280,796 | -0.16(-0.93%) |
Aug 13, 2019 | 17.41 | 17.72 | 17.32 | 17.62 | 747,014 | +0.10(+0.55%) |
Aug 12, 2019 | 17.53 | 17.66 | 17.46 | 17.52 | 480,618 | +0.01(+0.04%) |
Aug 09, 2019 | 17.48 | 17.58 | 17.43 | 17.52 | 413,597 | -0.01(-0.08%) |
Aug 08, 2019 | 17.20 | 17.56 | 17.17 | 17.53 | 345,283 | +0.28(+1.64%) |
Aug 07, 2019 | 16.84 | 17.43 | 16.72 | 17.25 | 509,755 | -0.07(-0.39%) |
Aug 06, 2019 | 17.20 | 17.35 | 17.11 | 17.32 | 272,622 | +0.11(+0.65%) |
Aug 05, 2019 | 17.50 | 17.56 | 17.06 | 17.20 | 278,879 | -0.30(-1.71%) |
Aug 02, 2019 | 17.46 | 17.51 | 17.39 | 17.50 | 357,325 | +0.05(+0.30%) |
Aug 01, 2019 | 17.35 | 17.56 | 17.30 | 17.45 | 341,068 | +0.14(+0.82%) |
Jul 31, 2019 | 17.33 | 17.47 | 17.30 | 17.31 | 358,798 | -0.06(-0.34%) |
Jul 30, 2019 | 17.26 | 17.46 | 17.26 | 17.37 | 244,306 | +0.07(+0.43%) |
Jul 29, 2019 | 17.50 | 17.50 | 17.21 | 17.29 | 395,261 | +0.02(+0.09%) |
Jul 26, 2019 | 17.27 | 17.36 | 17.21 | 17.28 | 286,852 | +0.03(+0.17%) |
Jul 25, 2019 | 17.15 | 17.28 | 17.15 | 17.25 | 268,153 | +0.03(+0.17%) |
Jul 24, 2019 | 17.13 | 17.25 | 17.04 | 17.22 | 436,150 | +0.15(+0.87%) |
Jul 23, 2019 | 17.22 | 17.27 | 17.05 | 17.07 | 647,835 | -0.19(-1.08%) |
Jul 22, 2019 | 17.17 | 17.32 | 17.09 | 17.26 | 310,618 | +0.08(+0.48%) |
Jul 19, 2019 | 17.17 | 17.32 | 17.10 | 17.17 | 269,836 | +0.00(+0.00%) |
Jul 18, 2019 | 17.01 | 17.17 | 16.88 | 17.17 | 265,498 | +0.16(+0.97%) |
Jul 17, 2019 | 16.94 | 17.05 | 16.87 | 17.01 | 287,807 | +0.13(+0.80%) |
Jul 16, 2019 | 16.85 | 16.97 | 16.77 | 16.88 | 362,015 | +0.01(+0.09%) |
Jul 15, 2019 | 16.98 | 17.05 | 16.80 | 16.86 | 289,387 | -0.11(-0.66%) |
Jul 12, 2019 | 17.21 | 17.24 | 16.83 | 16.97 | 624,884 | -0.22(-1.30%) |
Jul 11, 2019 | 17.14 | 17.21 | 17.08 | 17.20 | 688,007 | +0.07(+0.39%) |
Jul 10, 2019 | 17.17 | 17.25 | 17.11 | 17.13 | 625,533 | +0.01(+0.04%) |
Jul 09, 2019 | 17.12 | 17.17 | 16.99 | 17.12 | 381,733 | +0.01(+0.04%) |
Jul 08, 2019 | 17.29 | 17.30 | 17.10 | 17.11 | 361,833 | -0.19(-1.08%) |
Jul 05, 2019 | 17.18 | 17.30 | 17.10 | 17.30 | 219,192 | +0.07(+0.39%) |
Jul 03, 2019 | 17.17 | 17.38 | 17.11 | 17.23 | 478,310 | +0.13(+0.74%) |
Jul 02, 2019 | 16.91 | 17.16 | 16.82 | 17.11 | 505,709 | +0.24(+1.42%) |