Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.55 | 18.55 | 18.43 | 18.51 | 7,861 | +0.06(+0.33%) |
Sep 27, 2019 | 18.75 | 18.75 | 18.39 | 18.45 | 2,222 | -0.09(-0.47%) |
Sep 26, 2019 | 18.52 | 18.56 | 18.46 | 18.54 | 6,879 | -0.11(-0.59%) |
Sep 25, 2019 | 18.53 | 18.67 | 18.39 | 18.65 | 10,661 | +0.00(+0.02%) |
Sep 24, 2019 | 18.97 | 18.97 | 18.43 | 18.64 | 3,909 | -0.20(-1.04%) |
Sep 23, 2019 | 18.90 | 18.94 | 18.84 | 18.84 | 16,059 | -0.20(-1.06%) |
Sep 20, 2019 | 19.32 | 19.32 | 18.98 | 19.04 | 8,667 | -0.13(-0.70%) |
Sep 19, 2019 | 19.24 | 19.29 | 19.18 | 19.18 | 2,252 | +0.02(+0.13%) |
Sep 18, 2019 | 19.15 | 19.15 | 19.09 | 19.15 | 1,600 | -0.01(-0.05%) |
Sep 17, 2019 | 19.12 | 19.17 | 19.12 | 19.16 | 3,014 | -0.14(-0.74%) |
Sep 16, 2019 | 19.12 | 19.48 | 18.72 | 19.30 | 7,435 | -0.14(-0.71%) |
Sep 13, 2019 | 19.45 | 19.53 | 19.43 | 19.44 | 6,667 | +0.13(+0.67%) |
Sep 12, 2019 | 19.23 | 19.32 | 19.17 | 19.31 | 14,742 | +0.24(+1.27%) |
Sep 11, 2019 | 18.89 | 19.11 | 18.89 | 19.07 | 115,726 | +0.09(+0.47%) |
Sep 10, 2019 | 18.95 | 18.98 | 18.92 | 18.98 | 11,730 | +0.26(+1.39%) |
Sep 09, 2019 | 18.68 | 18.83 | 18.68 | 18.72 | 67,430 | +0.23(+1.24%) |
Sep 06, 2019 | 18.55 | 18.57 | 18.47 | 18.49 | 23,336 | -0.03(-0.16%) |
Sep 05, 2019 | 18.21 | 18.60 | 18.20 | 18.52 | 5,070 | +0.52(+2.88%) |
Sep 04, 2019 | 17.72 | 18.07 | 17.72 | 18.00 | 4,165 | +0.33(+1.86%) |
Sep 03, 2019 | 17.68 | 17.68 | 17.67 | 17.67 | 651 | -0.17(-0.93%) |
Aug 30, 2019 | 17.85 | 17.85 | 17.83 | 17.83 | 111 | +0.05(+0.29%) |
Aug 29, 2019 | 17.78 | 17.78 | 17.78 | 17.78 | 244 | +0.29(+1.63%) |
Aug 28, 2019 | 17.46 | 17.53 | 17.41 | 17.50 | 1,104 | +0.04(+0.23%) |
Aug 27, 2019 | 17.41 | 17.64 | 17.41 | 17.46 | 1,161 | +0.09(+0.54%) |
Aug 26, 2019 | 17.36 | 17.38 | 17.27 | 17.36 | 4,668 | +0.18(+1.03%) |
Aug 23, 2019 | 17.38 | 17.38 | 17.19 | 17.19 | 3,111 | -0.61(-3.44%) |
Aug 22, 2019 | 17.74 | 17.99 | 17.74 | 17.80 | 3,953 | -0.14(-0.75%) |
Aug 21, 2019 | 18.05 | 18.05 | 17.93 | 17.93 | 813 | +0.18(+1.01%) |
Aug 20, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 211 | -0.15(-0.85%) |
Aug 19, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 522 | +0.39(+2.21%) |
Aug 16, 2019 | 17.50 | 17.52 | 17.50 | 17.52 | 2,555 | +0.38(+2.21%) |
Aug 15, 2019 | 17.36 | 17.36 | 17.14 | 17.14 | 1,569 | -0.08(-0.47%) |
Aug 14, 2019 | 17.38 | 17.38 | 17.21 | 17.22 | 1,769 | -0.63(-3.53%) |
Aug 13, 2019 | 17.94 | 18.04 | 17.85 | 17.85 | 1,441 | +0.27(+1.51%) |
Aug 12, 2019 | 17.62 | 17.78 | 17.59 | 17.59 | 3,763 | -0.18(-0.99%) |
Aug 09, 2019 | 18.03 | 18.03 | 17.76 | 17.76 | 1,666 | -0.36(-1.99%) |
Aug 08, 2019 | 18.02 | 18.21 | 18.02 | 18.12 | 1,334 | +0.40(+2.23%) |
Aug 07, 2019 | 17.52 | 17.73 | 17.52 | 17.73 | 956 | -0.01(-0.08%) |
Aug 06, 2019 | 17.70 | 17.76 | 17.57 | 17.74 | 902 | +0.15(+0.84%) |
Aug 05, 2019 | 17.65 | 17.86 | 17.55 | 17.59 | 3,739 | -0.55(-3.02%) |
Aug 02, 2019 | 18.00 | 18.29 | 18.00 | 18.14 | 2,111 | -0.31(-1.71%) |
Aug 01, 2019 | 18.79 | 18.96 | 18.46 | 18.46 | 4,644 | -0.40(-2.10%) |
Jul 31, 2019 | 19.00 | 19.00 | 18.85 | 18.85 | 1,526 | -0.21(-1.13%) |
Jul 30, 2019 | 19.15 | 19.15 | 18.97 | 19.07 | 18,156 | -0.11(-0.56%) |
Jul 29, 2019 | 18.96 | 19.17 | 18.96 | 19.17 | 111,846 | +0.07(+0.38%) |
Jul 26, 2019 | 19.21 | 19.21 | 19.10 | 19.10 | 4,667 | +0.05(+0.25%) |
Jul 25, 2019 | 19.44 | 19.44 | 19.00 | 19.05 | 35,457 | -0.43(-2.20%) |
Jul 24, 2019 | 19.23 | 19.48 | 19.23 | 19.48 | 13,290 | +0.38(+1.98%) |
Jul 23, 2019 | 19.05 | 19.12 | 19.00 | 19.10 | 19,277 | +0.37(+1.99%) |
Jul 22, 2019 | 18.67 | 18.73 | 18.65 | 18.73 | 12,395 | +0.12(+0.66%) |
Jul 19, 2019 | 18.58 | 18.69 | 18.57 | 18.61 | 18,558 | +0.16(+0.88%) |
Jul 18, 2019 | 18.58 | 18.58 | 18.34 | 18.45 | 25,187 | -0.13(-0.68%) |
Jul 17, 2019 | 18.62 | 18.62 | 18.53 | 18.57 | 35,563 | -0.07(-0.40%) |
Jul 16, 2019 | 18.64 | 18.67 | 18.56 | 18.65 | 18,097 | +0.08(+0.43%) |
Jul 15, 2019 | 18.45 | 18.61 | 18.45 | 18.57 | 2,132 | +0.36(+2.00%) |
Jul 12, 2019 | 18.10 | 18.22 | 18.10 | 18.20 | 24,003 | -0.02(-0.13%) |
Jul 11, 2019 | 18.21 | 18.25 | 18.18 | 18.23 | 57,963 | -0.14(-0.78%) |
Jul 10, 2019 | 18.44 | 18.44 | 18.29 | 18.37 | 15,785 | +0.27(+1.47%) |
Jul 09, 2019 | 18.09 | 18.13 | 18.08 | 18.11 | 14,642 | -0.06(-0.34%) |
Jul 08, 2019 | 18.30 | 18.30 | 18.11 | 18.17 | 19,058 | -0.14(-0.74%) |
Jul 05, 2019 | 18.56 | 18.56 | 18.28 | 18.30 | 10,890 | -0.29(-1.55%) |
Jul 03, 2019 | 18.72 | 18.72 | 18.48 | 18.59 | 1,111 | +0.08(+0.43%) |
Jul 02, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 81 | -0.01(-0.04%) |