Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.46 | 18.53 | 18.45 | 18.53 | 1,825 | +0.03(+0.16%) |
Sep 27, 2019 | 18.50 | 18.51 | 18.45 | 18.50 | 3,106 | -0.02(-0.11%) |
Sep 26, 2019 | 18.51 | 18.52 | 18.40 | 18.52 | 5,505 | +0.09(+0.49%) |
Sep 25, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 300 | +0.07(+0.38%) |
Sep 24, 2019 | 18.44 | 18.44 | 18.36 | 18.36 | 1,600 | -0.23(-1.24%) |
Sep 23, 2019 | 18.48 | 18.60 | 18.44 | 18.59 | 17,241 | +0.04(+0.22%) |
Sep 20, 2019 | 18.51 | 18.55 | 18.42 | 18.55 | 6,880 | +0.01(+0.05%) |
Sep 19, 2019 | 18.40 | 18.54 | 18.40 | 18.54 | 3,200 | +0.13(+0.71%) |
Sep 18, 2019 | 18.50 | 18.53 | 18.40 | 18.41 | 3,783 | -0.07(-0.38%) |
Sep 17, 2019 | 18.36 | 18.49 | 18.36 | 18.48 | 2,372 | +0.07(+0.38%) |
Sep 16, 2019 | 18.35 | 18.45 | 18.35 | 18.41 | 6,115 | +0.06(+0.33%) |
Sep 13, 2019 | 18.47 | 18.47 | 18.35 | 18.35 | 2,600 | -0.04(-0.22%) |
Sep 12, 2019 | 18.31 | 18.40 | 18.31 | 18.39 | 2,953 | -0.01(-0.05%) |
Sep 11, 2019 | 18.30 | 18.40 | 18.28 | 18.40 | 2,592 | +0.11(+0.60%) |
Sep 10, 2019 | 18.45 | 18.45 | 18.29 | 18.29 | 3,200 | -0.11(-0.60%) |
Sep 09, 2019 | 18.45 | 18.45 | 18.27 | 18.40 | 10,533 | +0.08(+0.44%) |
Sep 06, 2019 | 18.44 | 18.44 | 18.31 | 18.32 | 4,893 | -0.11(-0.60%) |
Sep 05, 2019 | 18.26 | 18.43 | 18.26 | 18.43 | 1,126 | +0.10(+0.55%) |
Sep 04, 2019 | 18.39 | 18.44 | 18.33 | 18.33 | 3,000 | -0.06(-0.33%) |
Sep 03, 2019 | 18.32 | 18.39 | 18.32 | 18.39 | 3,343 | +0.07(+0.38%) |
Aug 30, 2019 | 18.32 | 18.32 | 18.32 | 0 | +0.13(+0.71%) | |
Aug 29, 2019 | 18.18 | 18.34 | 18.18 | 18.19 | 900 | -0.19(-1.03%) |
Aug 28, 2019 | 18.30 | 18.38 | 18.30 | 18.38 | 2,255 | +0.18(+0.99%) |
Aug 27, 2019 | 18.38 | 18.38 | 18.16 | 18.20 | 1,864 | -0.07(-0.38%) |
Aug 26, 2019 | 18.15 | 18.28 | 18.15 | 18.27 | 2,335 | -0.08(-0.44%) |
Aug 23, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | -0.05(-0.27%) |
Aug 22, 2019 | 18.36 | 18.49 | 18.36 | 18.40 | 5,508 | -0.11(-0.59%) |
Aug 21, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 586 | +0.14(+0.76%) |
Aug 20, 2019 | 18.38 | 18.40 | 18.37 | 18.37 | 2,600 | -0.01(-0.05%) |
Aug 19, 2019 | 18.41 | 18.41 | 18.36 | 18.38 | 3,200 | -0.18(-0.97%) |
Aug 16, 2019 | 18.41 | 18.56 | 18.40 | 18.56 | 7,300 | -0.08(-0.43%) |
Aug 15, 2019 | 18.51 | 18.64 | 18.51 | 18.64 | 3,418 | +0.02(+0.11%) |
Aug 14, 2019 | 18.64 | 18.67 | 18.45 | 18.62 | 6,404 | +0.11(+0.59%) |
Aug 13, 2019 | 18.43 | 18.54 | 18.43 | 18.51 | 2,319 | +0.05(+0.27%) |
Aug 12, 2019 | 18.51 | 18.53 | 18.46 | 18.46 | 2,090 | -0.19(-1.02%) |
Aug 09, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 666 | +0.10(+0.54%) |
Aug 08, 2019 | 18.67 | 18.67 | 18.50 | 18.55 | 9,534 | -0.12(-0.64%) |
Aug 07, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 1,064 | +0.00(+0.00%) |
Aug 06, 2019 | 18.58 | 18.67 | 18.57 | 18.67 | 3,250 | +0.00(+0.00%) |
Aug 02, 2019 | 18.67 | 18.67 | 18.67 | 0 | +0.14(+0.76%) | |
Aug 01, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 200 | -0.14(-0.75%) |
Jul 31, 2019 | 18.65 | 18.67 | 18.62 | 18.67 | 4,040 | +0.13(+0.70%) |
Jul 30, 2019 | 18.64 | 18.64 | 18.54 | 18.54 | 2,051 | -0.06(-0.32%) |
Jul 29, 2019 | 18.69 | 18.69 | 18.55 | 18.60 | 2,344 | -0.08(-0.43%) |
Jul 26, 2019 | 18.57 | 18.68 | 18.57 | 18.68 | 11,050 | +0.05(+0.27%) |
Jul 25, 2019 | 18.65 | 18.65 | 18.63 | 18.63 | 1,625 | -0.03(-0.16%) |
Jul 24, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 643 | +0.08(+0.43%) |
Jul 23, 2019 | 18.70 | 18.70 | 18.58 | 18.58 | 3,375 | +0.00(+0.00%) |
Jul 22, 2019 | 18.61 | 18.61 | 18.58 | 18.58 | 1,169 | -0.04(-0.21%) |
Jul 19, 2019 | 18.61 | 18.68 | 18.61 | 18.62 | 2,205 | -0.08(-0.43%) |
Jul 18, 2019 | 18.57 | 18.70 | 18.57 | 18.70 | 7,070 | +0.10(+0.54%) |
Jul 17, 2019 | 18.52 | 18.65 | 18.52 | 18.60 | 4,429 | -0.05(-0.27%) |
Jul 16, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 2,300 | -0.03(-0.16%) |
Jul 15, 2019 | 18.64 | 18.80 | 18.62 | 18.68 | 8,100 | -0.10(-0.53%) |
Jul 12, 2019 | 18.63 | 18.78 | 18.63 | 18.78 | 4,259 | +0.05(+0.27%) |
Jul 11, 2019 | 18.55 | 18.74 | 18.55 | 18.73 | 3,529 | +0.20(+1.08%) |
Jul 10, 2019 | 18.74 | 18.77 | 18.53 | 18.53 | 4,237 | -0.22(-1.17%) |
Jul 09, 2019 | 18.65 | 18.75 | 18.50 | 18.75 | 6,720 | +0.11(+0.59%) |
Jul 08, 2019 | 18.63 | 18.65 | 18.63 | 18.64 | 1,400 | +0.01(+0.05%) |
Jul 05, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 811 | +0.08(+0.43%) |
Jul 04, 2019 | 18.62 | 18.62 | 18.51 | 18.55 | 2,948 | -0.04(-0.22%) |
Jul 03, 2019 | 18.52 | 18.59 | 18.52 | 18.59 | 1,700 | +0.16(+0.87%) |