Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.80 | 19.08 | 18.80 | 19.04 | 3,117 | +0.44(+2.35%) |
Sep 27, 2019 | 19.12 | 19.17 | 17.89 | 18.60 | 5,976 | -0.51(-2.69%) |
Sep 26, 2019 | 19.12 | 19.12 | 19.12 | 591 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.51 | 19.58 | 19.06 | 19.12 | 6,708 | -0.42(-2.14%) |
Sep 24, 2019 | 19.75 | 19.77 | 19.52 | 19.54 | 6,778 | -0.21(-1.08%) |
Sep 23, 2019 | 20.37 | 20.37 | 19.60 | 19.75 | 8,105 | +0.30(+1.55%) |
Sep 20, 2019 | 19.05 | 19.45 | 19.05 | 19.45 | 3,812 | +0.42(+2.23%) |
Sep 19, 2019 | 18.92 | 19.12 | 18.92 | 19.02 | 2,816 | +0.05(+0.27%) |
Sep 18, 2019 | 19.24 | 19.31 | 18.97 | 18.97 | 4,957 | -0.23(-1.21%) |
Sep 17, 2019 | 19.15 | 19.22 | 19.11 | 19.21 | 6,161 | +0.01(+0.05%) |
Sep 16, 2019 | 19.03 | 19.29 | 18.58 | 19.20 | 3,985 | +0.09(+0.46%) |
Sep 13, 2019 | 18.81 | 19.12 | 18.27 | 19.11 | 7,007 | +0.29(+1.55%) |
Sep 12, 2019 | 18.83 | 18.83 | 18.63 | 18.82 | 3,598 | +0.15(+0.80%) |
Sep 11, 2019 | 18.57 | 18.82 | 18.57 | 18.67 | 5,173 | +0.12(+0.66%) |
Sep 10, 2019 | 18.53 | 18.71 | 18.53 | 18.55 | 1,395 | +0.12(+0.66%) |
Sep 09, 2019 | 17.78 | 18.42 | 17.78 | 18.42 | 5,163 | +0.55(+3.07%) |
Sep 06, 2019 | 16.82 | 17.94 | 16.82 | 17.88 | 12,983 | +0.63(+3.66%) |
Sep 05, 2019 | 16.79 | 17.24 | 16.79 | 17.24 | 6,693 | +0.50(+3.01%) |
Sep 04, 2019 | 16.76 | 16.76 | 16.74 | 16.74 | 817 | +0.04(+0.23%) |
Sep 03, 2019 | 16.78 | 16.78 | 16.61 | 16.70 | 2,157 | -0.04(-0.23%) |
Aug 30, 2019 | 16.69 | 16.74 | 16.69 | 16.74 | 1,860 | +0.10(+0.58%) |
Aug 29, 2019 | 16.60 | 16.74 | 16.51 | 16.64 | 3,939 | +0.06(+0.35%) |
Aug 28, 2019 | 16.42 | 16.77 | 16.42 | 16.59 | 4,578 | +0.28(+1.72%) |
Aug 27, 2019 | 16.45 | 16.45 | 16.30 | 16.30 | 4,395 | +0.05(+0.30%) |
Aug 26, 2019 | 16.69 | 16.69 | 16.26 | 16.26 | 9,138 | -0.23(-1.41%) |
Aug 23, 2019 | 16.72 | 16.72 | 16.49 | 16.49 | 5,063 | -0.15(-0.93%) |
Aug 22, 2019 | 16.73 | 16.83 | 16.64 | 16.64 | 2,429 | -0.08(-0.46%) |
Aug 21, 2019 | 16.83 | 16.83 | 16.64 | 16.72 | 3,252 | -0.04(-0.26%) |
Aug 20, 2019 | 16.68 | 16.84 | 16.68 | 16.76 | 3,780 | +0.07(+0.43%) |
Aug 19, 2019 | 16.80 | 16.93 | 16.69 | 16.69 | 8,032 | -0.10(-0.58%) |
Aug 16, 2019 | 16.85 | 16.85 | 16.66 | 16.79 | 1,446 | +0.13(+0.75%) |
Aug 15, 2019 | 16.89 | 16.89 | 16.64 | 16.66 | 2,276 | -0.22(-1.32%) |
Aug 14, 2019 | 16.95 | 17.04 | 16.64 | 16.89 | 7,028 | -0.34(-1.97%) |
Aug 13, 2019 | 16.99 | 17.34 | 16.99 | 17.22 | 1,183 | -0.10(-0.57%) |
Aug 12, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 287 | +0.01(+0.07%) |
Aug 09, 2019 | 17.42 | 17.42 | 17.15 | 17.31 | 2,170 | +0.08(+0.45%) |
Aug 08, 2019 | 17.22 | 17.47 | 17.22 | 17.23 | 5,873 | +0.15(+0.91%) |
Aug 07, 2019 | 17.62 | 17.76 | 17.08 | 17.08 | 991 | +0.02(+0.14%) |
Aug 06, 2019 | 16.99 | 17.35 | 16.93 | 17.05 | 5,197 | +0.12(+0.71%) |
Aug 05, 2019 | 17.09 | 17.09 | 16.90 | 16.93 | 1,816 | -0.63(-3.58%) |
Aug 02, 2019 | 17.29 | 17.69 | 17.21 | 17.56 | 10,954 | +0.37(+2.14%) |
Aug 01, 2019 | 17.66 | 17.66 | 17.19 | 17.19 | 3,053 | -0.09(-0.50%) |
Jul 31, 2019 | 17.59 | 17.89 | 17.28 | 17.28 | 9,129 | -0.64(-3.56%) |
Jul 30, 2019 | 17.24 | 17.92 | 17.23 | 17.92 | 16,130 | +0.46(+2.66%) |
Jul 29, 2019 | 17.43 | 17.67 | 17.42 | 17.46 | 8,968 | +0.02(+0.11%) |
Jul 26, 2019 | 17.47 | 17.64 | 17.43 | 17.44 | 17,155 | -0.08(-0.44%) |
Jul 25, 2019 | 17.45 | 17.57 | 17.28 | 17.51 | 6,314 | -0.08(-0.47%) |
Jul 24, 2019 | 17.59 | 17.79 | 17.52 | 17.60 | 10,386 | -0.11(-0.63%) |
Jul 23, 2019 | 17.22 | 17.91 | 17.18 | 17.71 | 28,349 | +0.53(+3.10%) |
Jul 22, 2019 | 16.93 | 17.32 | 16.93 | 17.18 | 7,825 | +0.32(+1.89%) |
Jul 19, 2019 | 16.67 | 16.98 | 16.65 | 16.86 | 26,972 | +0.33(+1.99%) |
Jul 18, 2019 | 17.39 | 17.39 | 16.53 | 16.53 | 20,690 | +0.04(+0.23%) |
Jul 17, 2019 | 16.83 | 17.08 | 16.49 | 16.49 | 18,205 | -0.49(-2.91%) |
Jul 16, 2019 | 17.18 | 17.35 | 16.98 | 16.98 | 6,200 | -0.15(-0.85%) |
Jul 15, 2019 | 16.93 | 17.15 | 16.93 | 17.13 | 2,927 | +0.19(+1.14%) |
Jul 12, 2019 | 16.94 | 17.23 | 16.93 | 16.93 | 13,848 | +0.00(+0.00%) |
Jul 11, 2019 | 17.16 | 17.16 | 16.80 | 16.93 | 4,880 | -0.05(-0.28%) |
Jul 10, 2019 | 16.94 | 17.31 | 16.93 | 16.98 | 7,441 | +0.00(+0.00%) |
Jul 09, 2019 | 17.00 | 17.08 | 16.93 | 16.98 | 10,846 | +0.05(+0.29%) |
Jul 08, 2019 | 16.95 | 17.07 | 16.89 | 16.93 | 7,864 | -0.02(-0.11%) |
Jul 05, 2019 | 17.23 | 17.23 | 16.79 | 16.95 | 7,647 | -0.09(-0.51%) |
Jul 03, 2019 | 17.04 | 17.04 | 16.79 | 17.04 | 1,963 | +0.19(+1.15%) |
Jul 02, 2019 | 16.86 | 17.18 | 16.77 | 16.85 | 9,063 | +0.01(+0.06%) |