Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.18 | 18.22 | 18.14 | 18.14 | 15,366 | +0.00(+0.00%) |
Sep 27, 2019 | 18.08 | 18.18 | 18.08 | 18.14 | 4,961 | +0.02(+0.11%) |
Sep 26, 2019 | 18.05 | 18.16 | 18.05 | 18.12 | 15,258 | +0.06(+0.33%) |
Sep 25, 2019 | 17.98 | 18.11 | 17.98 | 18.06 | 40,136 | -0.07(-0.39%) |
Sep 24, 2019 | 18.05 | 18.18 | 18.02 | 18.13 | 5,669 | +0.00(+0.00%) |
Sep 23, 2019 | 18.24 | 18.25 | 18.11 | 18.13 | 19,300 | -0.01(-0.06%) |
Sep 20, 2019 | 18.25 | 18.25 | 18.11 | 18.14 | 56,788 | -0.06(-0.33%) |
Sep 19, 2019 | 18.22 | 18.22 | 18.17 | 18.20 | 5,462 | -0.07(-0.38%) |
Sep 18, 2019 | 18.17 | 18.27 | 18.16 | 18.27 | 9,480 | +0.01(+0.05%) |
Sep 17, 2019 | 18.19 | 18.30 | 18.19 | 18.26 | 25,078 | -0.04(-0.22%) |
Sep 16, 2019 | 18.30 | 18.30 | 18.24 | 18.30 | 11,477 | +0.07(+0.38%) |
Sep 13, 2019 | 18.15 | 18.29 | 18.15 | 18.23 | 12,575 | +0.01(+0.05%) |
Sep 12, 2019 | 18.18 | 18.23 | 18.18 | 18.22 | 37,943 | +0.04(+0.22%) |
Sep 11, 2019 | 18.27 | 18.27 | 18.09 | 18.18 | 28,775 | +0.08(+0.44%) |
Sep 10, 2019 | 18.06 | 18.18 | 18.05 | 18.10 | 22,027 | +0.01(+0.06%) |
Sep 09, 2019 | 18.04 | 18.09 | 18.00 | 18.09 | 14,050 | +0.03(+0.17%) |
Sep 06, 2019 | 18.14 | 18.14 | 17.90 | 18.06 | 22,449 | +0.15(+0.84%) |
Sep 05, 2019 | 17.72 | 18.02 | 17.72 | 17.91 | 17,241 | +0.20(+1.13%) |
Sep 04, 2019 | 17.63 | 17.80 | 17.63 | 17.71 | 21,610 | +0.14(+0.80%) |
Sep 03, 2019 | 17.76 | 17.76 | 17.56 | 17.57 | 13,708 | -0.22(-1.24%) |
Aug 30, 2019 | 17.79 | 17.79 | 17.79 | 0 | +0.36(+2.07%) | |
Aug 29, 2019 | 17.13 | 17.45 | 17.13 | 17.43 | 430,618 | +0.23(+1.34%) |
Aug 28, 2019 | 17.19 | 17.20 | 17.12 | 17.20 | 98,419 | +0.02(+0.12%) |
Aug 27, 2019 | 17.25 | 17.26 | 17.14 | 17.18 | 129,608 | +0.00(+0.00%) |
Aug 26, 2019 | 17.19 | 17.40 | 17.18 | 17.18 | 40,792 | -0.22(-1.26%) |
Aug 23, 2019 | 17.55 | 17.55 | 17.31 | 17.40 | 23,071 | -0.11(-0.63%) |
Aug 22, 2019 | 17.46 | 17.51 | 17.40 | 17.51 | 13,012 | +0.05(+0.29%) |
Aug 21, 2019 | 17.47 | 17.56 | 17.42 | 17.46 | 20,261 | +0.00(+0.00%) |
Aug 20, 2019 | 17.63 | 17.63 | 17.46 | 17.46 | 6,499 | -0.20(-1.13%) |
Aug 19, 2019 | 17.61 | 17.66 | 17.61 | 17.66 | 15,346 | +0.10(+0.57%) |
Aug 16, 2019 | 17.53 | 17.63 | 17.53 | 17.56 | 12,359 | -0.06(-0.34%) |
Aug 15, 2019 | 17.65 | 17.76 | 17.58 | 17.62 | 10,657 | -0.02(-0.11%) |
Aug 14, 2019 | 17.89 | 17.90 | 17.64 | 17.64 | 23,185 | -0.28(-1.56%) |
Aug 13, 2019 | 17.92 | 18.06 | 17.92 | 17.92 | 11,467 | -0.09(-0.50%) |
Aug 12, 2019 | 18.15 | 18.15 | 17.95 | 18.01 | 14,100 | -0.17(-0.94%) |
Aug 09, 2019 | 18.29 | 18.29 | 18.12 | 18.18 | 25,150 | -0.07(-0.38%) |
Aug 08, 2019 | 18.25 | 18.29 | 18.18 | 18.25 | 22,881 | -0.03(-0.16%) |
Aug 07, 2019 | 18.40 | 18.40 | 18.12 | 18.28 | 55,356 | -0.15(-0.81%) |
Aug 06, 2019 | 18.41 | 18.51 | 18.41 | 18.43 | 33,979 | -0.06(-0.32%) |
Aug 02, 2019 | 18.49 | 18.49 | 18.49 | 0 | -0.06(-0.32%) | |
Aug 01, 2019 | 18.63 | 18.64 | 18.55 | 18.55 | 22,174 | -0.06(-0.32%) |
Jul 31, 2019 | 18.62 | 18.65 | 18.58 | 18.61 | 2,900 | -0.03(-0.16%) |
Jul 30, 2019 | 18.65 | 18.65 | 18.58 | 18.64 | 18,825 | -0.01(-0.05%) |
Jul 29, 2019 | 18.69 | 18.70 | 18.60 | 18.65 | 19,991 | -0.02(-0.11%) |
Jul 26, 2019 | 18.67 | 18.67 | 18.60 | 18.67 | 7,548 | +0.00(+0.00%) |
Jul 25, 2019 | 18.66 | 18.67 | 18.60 | 18.67 | 19,885 | +0.06(+0.32%) |
Jul 24, 2019 | 18.65 | 18.68 | 18.61 | 18.61 | 14,069 | -0.10(-0.53%) |
Jul 23, 2019 | 18.65 | 18.72 | 18.59 | 18.71 | 21,654 | +0.02(+0.11%) |
Jul 22, 2019 | 18.67 | 18.69 | 18.64 | 18.69 | 48,358 | +0.02(+0.11%) |
Jul 19, 2019 | 18.77 | 18.77 | 18.65 | 18.67 | 14,161 | -0.09(-0.48%) |
Jul 18, 2019 | 18.73 | 18.76 | 18.67 | 18.76 | 34,130 | +0.07(+0.37%) |
Jul 17, 2019 | 18.62 | 18.75 | 18.62 | 18.69 | 29,435 | -0.02(-0.11%) |
Jul 16, 2019 | 18.71 | 18.71 | 18.66 | 18.71 | 25,130 | +0.00(+0.00%) |
Jul 15, 2019 | 18.77 | 18.77 | 18.69 | 18.71 | 21,610 | -0.04(-0.21%) |
Jul 12, 2019 | 18.73 | 18.77 | 18.66 | 18.75 | 4,643 | +0.01(+0.05%) |
Jul 11, 2019 | 18.69 | 18.74 | 18.65 | 18.74 | 20,427 | +0.02(+0.11%) |
Jul 10, 2019 | 18.75 | 18.77 | 18.70 | 18.72 | 17,212 | +0.01(+0.05%) |
Jul 09, 2019 | 18.75 | 18.77 | 18.71 | 18.71 | 27,650 | +0.05(+0.27%) |
Jul 08, 2019 | 18.65 | 18.75 | 18.65 | 18.66 | 19,591 | +0.01(+0.05%) |
Jul 05, 2019 | 18.60 | 18.74 | 18.52 | 18.65 | 145,333 | +0.08(+0.43%) |
Jul 04, 2019 | 18.44 | 18.57 | 18.44 | 18.57 | 2,980 | +0.11(+0.60%) |
Jul 03, 2019 | 18.50 | 18.56 | 18.45 | 18.46 | 10,316 | -0.02(-0.11%) |