Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.35 | 17.51 | 17.20 | 17.50 | 4,722 | +0.14(+0.81%) |
Oct 30, 2019 | 17.52 | 17.52 | 17.26 | 17.36 | 3,531 | +0.04(+0.23%) |
Oct 29, 2019 | 17.51 | 17.72 | 17.28 | 17.32 | 3,844 | -0.03(-0.17%) |
Oct 28, 2019 | 17.44 | 17.44 | 17.35 | 17.35 | 1,609 | -0.04(-0.23%) |
Oct 25, 2019 | 17.42 | 17.52 | 17.39 | 17.39 | 2,400 | -0.24(-1.36%) |
Oct 24, 2019 | 17.57 | 17.70 | 17.56 | 17.63 | 2,128 | +0.07(+0.40%) |
Oct 23, 2019 | 17.71 | 17.74 | 17.56 | 17.56 | 2,805 | -0.09(-0.51%) |
Oct 22, 2019 | 17.45 | 17.87 | 17.45 | 17.65 | 1,655 | -0.22(-1.23%) |
Oct 21, 2019 | 17.75 | 17.89 | 17.66 | 17.87 | 7,588 | +0.21(+1.19%) |
Oct 18, 2019 | 17.75 | 17.76 | 17.66 | 17.66 | 7,900 | -0.22(-1.23%) |
Oct 17, 2019 | 17.70 | 17.89 | 17.50 | 17.88 | 7,227 | +0.08(+0.45%) |
Oct 16, 2019 | 17.90 | 17.91 | 17.51 | 17.80 | 5,463 | +0.00(+0.00%) |
Oct 15, 2019 | 17.70 | 17.94 | 17.62 | 17.80 | 11,561 | +0.25(+1.42%) |
Oct 14, 2019 | 17.38 | 17.65 | 17.25 | 17.55 | 6,508 | -0.03(-0.17%) |
Oct 11, 2019 | 17.41 | 17.74 | 17.41 | 17.58 | 7,200 | +0.17(+0.98%) |
Oct 10, 2019 | 17.53 | 17.53 | 17.34 | 17.41 | 4,189 | -0.14(-0.80%) |
Oct 09, 2019 | 17.38 | 17.55 | 17.20 | 17.55 | 14,358 | +0.30(+1.74%) |
Oct 08, 2019 | 17.30 | 17.39 | 17.25 | 17.25 | 3,776 | -0.07(-0.40%) |
Oct 07, 2019 | 17.30 | 17.41 | 17.28 | 17.32 | 12,808 | +0.02(+0.12%) |
Oct 04, 2019 | 17.10 | 17.30 | 17.10 | 17.30 | 9,900 | +0.20(+1.17%) |
Oct 03, 2019 | 17.00 | 17.16 | 16.98 | 17.10 | 1,072 | +0.07(+0.41%) |
Oct 02, 2019 | 17.13 | 17.25 | 17.00 | 17.03 | 6,879 | -0.15(-0.87%) |
Oct 01, 2019 | 17.16 | 17.30 | 17.16 | 17.18 | 3,506 | +0.04(+0.23%) |
Sep 30, 2019 | 17.04 | 17.35 | 17.04 | 17.14 | 8,230 | +0.10(+0.59%) |
Sep 27, 2019 | 17.20 | 17.38 | 17.04 | 17.04 | 4,100 | -0.05(-0.29%) |
Sep 26, 2019 | 17.22 | 17.22 | 17.09 | 17.09 | 7,783 | +0.03(+0.18%) |
Sep 25, 2019 | 17.06 | 17.25 | 16.99 | 17.06 | 4,001 | +0.10(+0.59%) |
Sep 24, 2019 | 17.14 | 17.27 | 16.85 | 16.96 | 11,541 | -0.13(-0.76%) |
Sep 23, 2019 | 16.71 | 17.15 | 16.71 | 17.09 | 8,902 | +0.37(+2.21%) |
Sep 20, 2019 | 16.48 | 16.90 | 16.45 | 16.72 | 41,400 | +0.19(+1.15%) |
Sep 19, 2019 | 16.93 | 16.98 | 16.53 | 16.53 | 10,340 | -0.31(-1.84%) |
Sep 18, 2019 | 16.86 | 17.07 | 16.83 | 16.84 | 11,797 | +0.07(+0.42%) |
Sep 17, 2019 | 17.00 | 17.08 | 16.71 | 16.77 | 10,944 | -0.13(-0.77%) |
Sep 16, 2019 | 16.70 | 17.13 | 16.56 | 16.90 | 10,356 | +0.05(+0.30%) |
Sep 13, 2019 | 17.14 | 17.15 | 16.85 | 16.85 | 11,300 | -0.19(-1.12%) |
Sep 12, 2019 | 17.15 | 17.15 | 16.84 | 17.04 | 8,376 | -0.06(-0.35%) |
Sep 11, 2019 | 17.03 | 17.18 | 16.85 | 17.10 | 15,753 | +0.20(+1.18%) |
Sep 10, 2019 | 16.72 | 17.02 | 16.72 | 16.90 | 3,181 | +0.07(+0.42%) |
Sep 09, 2019 | 16.77 | 16.93 | 16.55 | 16.83 | 3,743 | +0.06(+0.36%) |
Sep 06, 2019 | 16.79 | 16.90 | 16.75 | 16.77 | 4,100 | -0.18(-1.06%) |
Sep 05, 2019 | 16.78 | 17.02 | 16.58 | 16.95 | 4,154 | +0.10(+0.59%) |
Sep 04, 2019 | 16.88 | 16.88 | 16.85 | 16.85 | 1,537 | +0.10(+0.60%) |
Sep 03, 2019 | 16.81 | 16.98 | 16.59 | 16.75 | 4,693 | -0.05(-0.30%) |
Aug 30, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 1,600 | -0.20(-1.18%) |
Aug 29, 2019 | 16.95 | 17.13 | 16.40 | 17.00 | 4,247 | +0.11(+0.65%) |
Aug 28, 2019 | 17.70 | 17.70 | 16.76 | 16.89 | 4,583 | +0.12(+0.72%) |
Aug 27, 2019 | 16.52 | 16.77 | 16.24 | 16.77 | 10,750 | +0.18(+1.08%) |
Aug 26, 2019 | 16.70 | 16.70 | 16.43 | 16.59 | 3,908 | +0.35(+2.16%) |
Aug 23, 2019 | 16.27 | 16.34 | 16.07 | 16.24 | 8,700 | -0.17(-1.04%) |
Aug 22, 2019 | 16.61 | 16.61 | 16.41 | 16.41 | 3,343 | -0.21(-1.26%) |
Aug 21, 2019 | 16.61 | 16.62 | 16.56 | 16.62 | 5,797 | -0.17(-1.01%) |
Aug 20, 2019 | 16.51 | 16.79 | 16.51 | 16.79 | 1,581 | -0.15(-0.89%) |
Aug 19, 2019 | 17.04 | 17.04 | 16.79 | 16.94 | 3,540 | +0.16(+0.95%) |
Aug 16, 2019 | 16.52 | 16.86 | 16.52 | 16.78 | 4,700 | +0.28(+1.70%) |
Aug 15, 2019 | 16.41 | 16.79 | 16.41 | 16.50 | 1,753 | -0.01(-0.06%) |
Aug 14, 2019 | 16.63 | 16.63 | 16.35 | 16.51 | 7,605 | -0.36(-2.13%) |
Aug 13, 2019 | 16.58 | 16.87 | 16.58 | 16.87 | 1,742 | +0.33(+2.00%) |
Aug 12, 2019 | 16.80 | 16.80 | 16.50 | 16.54 | 6,283 | -0.26(-1.55%) |
Aug 09, 2019 | 16.77 | 16.90 | 16.73 | 16.80 | 5,700 | +0.03(+0.18%) |
Aug 08, 2019 | 16.89 | 17.17 | 16.77 | 16.77 | 8,163 | +0.15(+0.90%) |
Aug 07, 2019 | 16.61 | 16.88 | 16.53 | 16.62 | 4,235 | +0.10(+0.61%) |
Aug 06, 2019 | 16.68 | 16.68 | 16.52 | 16.52 | 2,778 | +0.10(+0.61%) |
Aug 05, 2019 | 16.70 | 16.70 | 16.28 | 16.42 | 9,838 | -0.48(-2.84%) |
Aug 02, 2019 | 16.85 | 17.24 | 16.76 | 16.90 | 8,400 | -0.01(-0.06%) |