Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.39 | 18.07 | 17.39 | 17.94 | 133,668 | +0.34(+1.96%) |
Sep 27, 2019 | 17.88 | 18.22 | 17.16 | 17.59 | 225,946 | -0.28(-1.56%) |
Sep 26, 2019 | 17.69 | 18.17 | 17.57 | 17.87 | 222,829 | -0.04(-0.21%) |
Sep 25, 2019 | 18.11 | 18.53 | 17.61 | 17.91 | 249,891 | -0.44(-2.38%) |
Sep 24, 2019 | 18.24 | 18.69 | 17.69 | 18.35 | 518,114 | -0.24(-1.30%) |
Sep 23, 2019 | 18.35 | 19.04 | 17.69 | 18.59 | 217,649 | +0.21(+1.16%) |
Sep 20, 2019 | 18.14 | 18.44 | 17.70 | 18.37 | 234,765 | +0.07(+0.41%) |
Sep 19, 2019 | 18.51 | 18.75 | 18.13 | 18.30 | 47,640 | -0.49(-2.62%) |
Sep 18, 2019 | 19.30 | 19.30 | 18.45 | 18.79 | 63,225 | -0.36(-1.89%) |
Sep 17, 2019 | 19.52 | 19.52 | 18.90 | 19.16 | 100,674 | -0.37(-1.91%) |
Sep 16, 2019 | 18.92 | 19.78 | 18.37 | 19.53 | 82,455 | +1.02(+5.53%) |
Sep 13, 2019 | 17.56 | 18.50 | 17.13 | 18.50 | 267,673 | +0.97(+5.51%) |
Sep 12, 2019 | 16.86 | 17.54 | 16.86 | 17.54 | 76,597 | +0.66(+3.91%) |
Sep 11, 2019 | 16.83 | 17.46 | 16.60 | 16.88 | 104,327 | +0.02(+0.11%) |
Sep 10, 2019 | 16.74 | 17.02 | 16.57 | 16.86 | 77,714 | +0.19(+1.12%) |
Sep 09, 2019 | 17.36 | 17.63 | 16.67 | 16.67 | 56,543 | -0.61(-3.55%) |
Sep 06, 2019 | 18.17 | 18.17 | 16.68 | 17.29 | 74,957 | -0.52(-2.92%) |
Sep 05, 2019 | 17.35 | 17.81 | 16.89 | 17.81 | 49,442 | +0.00(+0.00%) |
Sep 04, 2019 | 17.11 | 17.81 | 17.04 | 17.81 | 59,661 | +0.60(+3.51%) |
Sep 03, 2019 | 16.86 | 17.32 | 16.62 | 17.20 | 16,338 | +0.27(+1.59%) |
Aug 30, 2019 | 17.10 | 17.81 | 16.83 | 16.93 | 21,400 | -0.27(-1.57%) |
Aug 29, 2019 | 16.62 | 17.25 | 16.56 | 17.20 | 4,249 | +0.19(+1.09%) |
Aug 28, 2019 | 16.50 | 17.02 | 16.50 | 17.02 | 3,800 | +0.19(+1.10%) |
Aug 27, 2019 | 17.06 | 17.06 | 16.42 | 16.83 | 50,196 | -0.32(-1.84%) |
Aug 26, 2019 | 17.17 | 17.30 | 16.74 | 17.15 | 29,180 | +0.50(+3.02%) |
Aug 23, 2019 | 16.82 | 17.62 | 16.51 | 16.64 | 4,946 | -0.13(-0.78%) |
Aug 22, 2019 | 16.49 | 16.92 | 16.42 | 16.77 | 32,243 | +0.04(+0.22%) |
Aug 21, 2019 | 16.77 | 17.02 | 16.43 | 16.74 | 37,876 | -0.12(-0.72%) |
Aug 20, 2019 | 17.30 | 17.30 | 16.42 | 16.86 | 100,133 | -0.28(-1.63%) |
Aug 19, 2019 | 17.57 | 17.58 | 16.99 | 17.14 | 39,357 | -0.30(-1.71%) |
Aug 16, 2019 | 17.09 | 17.62 | 17.09 | 17.43 | 11,291 | -0.02(-0.11%) |
Aug 15, 2019 | 17.20 | 17.80 | 16.52 | 17.45 | 45,522 | +0.08(+0.48%) |
Aug 14, 2019 | 17.10 | 17.66 | 16.50 | 17.37 | 62,611 | -0.03(-0.16%) |
Aug 13, 2019 | 16.97 | 17.40 | 16.91 | 17.40 | 32,598 | +0.24(+1.41%) |
Aug 12, 2019 | 17.15 | 17.25 | 16.92 | 17.16 | 42,956 | -0.14(-0.81%) |
Aug 09, 2019 | 17.20 | 17.50 | 16.91 | 17.30 | 6,775 | -0.14(-0.80%) |
Aug 08, 2019 | 16.90 | 17.49 | 16.59 | 17.43 | 29,242 | +0.61(+3.65%) |
Aug 07, 2019 | 16.60 | 17.04 | 16.51 | 16.82 | 18,738 | +0.08(+0.50%) |
Aug 06, 2019 | 16.83 | 17.06 | 16.39 | 16.74 | 60,265 | -0.02(-0.11%) |
Aug 05, 2019 | 17.07 | 17.45 | 16.29 | 16.76 | 72,685 | -0.49(-2.86%) |
Aug 02, 2019 | 17.72 | 17.72 | 16.76 | 17.25 | 83,883 | -1.30(-7.02%) |
Aug 01, 2019 | 16.85 | 18.55 | 16.79 | 18.55 | 146,193 | +1.65(+9.74%) |
Jul 31, 2019 | 16.98 | 17.56 | 16.76 | 16.91 | 56,598 | -0.24(-1.41%) |
Jul 30, 2019 | 16.81 | 17.40 | 16.74 | 17.15 | 23,342 | +0.21(+1.26%) |
Jul 29, 2019 | 16.77 | 17.64 | 16.69 | 16.93 | 20,334 | +0.01(+0.05%) |
Jul 26, 2019 | 16.83 | 17.10 | 16.62 | 16.92 | 23,766 | +0.01(+0.05%) |
Jul 25, 2019 | 16.77 | 17.19 | 16.74 | 16.91 | 20,740 | -0.20(-1.14%) |
Jul 24, 2019 | 16.91 | 17.86 | 16.08 | 17.11 | 202,516 | +0.04(+0.22%) |
Jul 23, 2019 | 16.91 | 17.20 | 16.52 | 17.07 | 42,472 | +0.33(+2.00%) |
Jul 22, 2019 | 17.36 | 17.36 | 16.74 | 16.74 | 17,044 | -0.46(-2.65%) |
Jul 19, 2019 | 16.57 | 17.75 | 16.51 | 17.19 | 115,285 | +0.32(+1.87%) |
Jul 18, 2019 | 16.60 | 16.97 | 16.09 | 16.88 | 72,085 | +0.14(+0.83%) |
Jul 17, 2019 | 16.92 | 17.12 | 16.70 | 16.74 | 34,320 | -0.37(-2.17%) |
Jul 16, 2019 | 16.60 | 17.28 | 16.00 | 17.11 | 56,590 | +0.38(+2.28%) |
Jul 15, 2019 | 16.57 | 17.06 | 16.39 | 16.73 | 10,096 | +0.04(+0.22%) |
Jul 12, 2019 | 16.60 | 16.74 | 15.96 | 16.69 | 3,441 | -0.05(-0.28%) |
Jul 11, 2019 | 16.78 | 18.36 | 16.30 | 16.74 | 23,289 | -0.01(-0.06%) |
Jul 10, 2019 | 16.22 | 17.19 | 15.72 | 16.75 | 197,661 | +0.58(+3.57%) |
Jul 09, 2019 | 15.84 | 16.40 | 15.84 | 16.17 | 117,855 | +0.01(+0.06%) |
Jul 08, 2019 | 15.88 | 16.27 | 14.95 | 16.16 | 16,066 | +0.26(+1.64%) |
Jul 05, 2019 | 15.07 | 15.95 | 15.07 | 15.90 | 17,206 | +0.65(+4.27%) |
Jul 03, 2019 | 15.25 | 15.33 | 14.88 | 15.25 | 12,582 | -0.12(-0.79%) |
Jul 02, 2019 | 15.22 | 15.41 | 14.81 | 15.37 | 44,321 | +0.10(+0.67%) |