Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.42 | 16.64 | 16.41 | 16.52 | 4,301 | +0.18(+1.13%) |
Sep 27, 2019 | 16.19 | 16.46 | 16.19 | 16.34 | 4,700 | +0.41(+2.57%) |
Sep 26, 2019 | 16.05 | 16.13 | 15.93 | 15.93 | 24,547 | -0.10(-0.62%) |
Sep 25, 2019 | 15.99 | 16.04 | 15.91 | 16.03 | 17,975 | -0.24(-1.48%) |
Sep 24, 2019 | 16.37 | 16.37 | 16.13 | 16.27 | 25,369 | -0.12(-0.70%) |
Sep 23, 2019 | 16.19 | 16.42 | 16.18 | 16.39 | 9,435 | +0.08(+0.46%) |
Sep 20, 2019 | 16.13 | 16.37 | 16.13 | 16.31 | 17,600 | +0.17(+1.08%) |
Sep 19, 2019 | 16.15 | 16.23 | 16.09 | 16.14 | 9,574 | +0.18(+1.10%) |
Sep 18, 2019 | 16.01 | 16.10 | 15.85 | 15.96 | 13,707 | +0.06(+0.38%) |
Sep 17, 2019 | 15.79 | 15.93 | 15.79 | 15.90 | 56,639 | +0.35(+2.22%) |
Sep 16, 2019 | 15.46 | 15.60 | 15.46 | 15.55 | 12,211 | -0.02(-0.13%) |
Sep 13, 2019 | 15.54 | 15.61 | 15.52 | 15.58 | 10,500 | -0.52(-3.25%) |
Sep 12, 2019 | 15.65 | 16.13 | 15.65 | 16.10 | 48,727 | +0.55(+3.54%) |
Sep 11, 2019 | 15.52 | 15.64 | 15.52 | 15.55 | 73,734 | +0.13(+0.84%) |
Sep 10, 2019 | 15.45 | 15.71 | 15.42 | 15.42 | 58,995 | -0.23(-1.50%) |
Sep 09, 2019 | 15.77 | 15.77 | 15.62 | 15.65 | 11,193 | -0.18(-1.11%) |
Sep 06, 2019 | 15.77 | 15.86 | 15.75 | 15.83 | 11,100 | -0.02(-0.09%) |
Sep 05, 2019 | 16.07 | 16.07 | 15.77 | 15.85 | 33,784 | -0.26(-1.58%) |
Sep 04, 2019 | 16.13 | 16.17 | 16.06 | 16.10 | 72,797 | +0.29(+1.83%) |
Sep 03, 2019 | 15.62 | 15.81 | 15.62 | 15.81 | 49,728 | +0.05(+0.30%) |
Aug 30, 2019 | 15.91 | 15.91 | 15.66 | 15.76 | 49,400 | -0.17(-1.07%) |
Aug 29, 2019 | 15.89 | 16.03 | 15.88 | 15.93 | 14,328 | +0.26(+1.67%) |
Aug 28, 2019 | 15.64 | 15.74 | 15.62 | 15.67 | 28,903 | -0.32(-2.03%) |
Aug 27, 2019 | 16.07 | 16.09 | 15.94 | 15.99 | 86,071 | +0.26(+1.65%) |
Aug 26, 2019 | 15.82 | 15.82 | 15.73 | 15.73 | 5,000 | +0.04(+0.22%) |
Aug 23, 2019 | 15.83 | 15.84 | 15.70 | 15.70 | 17,500 | -0.52(-3.21%) |
Aug 22, 2019 | 16.18 | 16.25 | 16.11 | 16.22 | 19,560 | -0.18(-1.10%) |
Aug 21, 2019 | 16.50 | 16.52 | 16.36 | 16.40 | 177,822 | -0.01(-0.06%) |
Aug 20, 2019 | 16.39 | 16.41 | 16.30 | 16.41 | 126,955 | -0.48(-2.84%) |
Aug 19, 2019 | 16.76 | 16.90 | 16.76 | 16.89 | 8,535 | +0.30(+1.81%) |
Aug 16, 2019 | 16.50 | 16.61 | 16.48 | 16.59 | 21,900 | +0.02(+0.14%) |
Aug 15, 2019 | 16.61 | 16.61 | 16.45 | 16.57 | 51,040 | -0.10(-0.59%) |
Aug 14, 2019 | 16.77 | 16.77 | 16.60 | 16.66 | 48,486 | -0.57(-3.28%) |
Aug 13, 2019 | 17.15 | 17.29 | 17.12 | 17.23 | 52,542 | +0.29(+1.71%) |
Aug 12, 2019 | 17.21 | 17.30 | 16.85 | 16.94 | 23,083 | -0.40(-2.31%) |
Aug 09, 2019 | 17.21 | 17.34 | 17.21 | 17.34 | 5,900 | +0.24(+1.40%) |
Aug 08, 2019 | 16.96 | 17.18 | 16.90 | 17.10 | 34,834 | +0.41(+2.46%) |
Aug 07, 2019 | 16.61 | 16.70 | 16.52 | 16.69 | 26,112 | -0.52(-3.02%) |
Aug 06, 2019 | 16.94 | 17.21 | 16.79 | 17.21 | 107,828 | +0.62(+3.74%) |
Aug 05, 2019 | 16.97 | 16.97 | 16.59 | 16.59 | 19,611 | -0.54(-3.15%) |
Aug 02, 2019 | 16.85 | 17.13 | 16.85 | 17.13 | 9,100 | +0.23(+1.36%) |
Aug 01, 2019 | 16.58 | 16.90 | 16.39 | 16.90 | 22,822 | +0.38(+2.30%) |
Jul 31, 2019 | 16.78 | 16.78 | 16.43 | 16.52 | 13,420 | +0.28(+1.72%) |
Jul 30, 2019 | 16.14 | 16.25 | 16.14 | 16.24 | 22,148 | +0.17(+1.06%) |
Jul 29, 2019 | 16.25 | 16.25 | 16.07 | 16.07 | 2,459 | -0.32(-1.92%) |
Jul 26, 2019 | 16.50 | 16.50 | 16.35 | 16.39 | 11,100 | -0.66(-3.87%) |
Jul 25, 2019 | 17.08 | 17.23 | 16.89 | 17.05 | 3,910 | -0.63(-3.59%) |
Jul 24, 2019 | 17.46 | 17.68 | 17.46 | 17.68 | 5,077 | +0.44(+2.55%) |
Jul 23, 2019 | 17.17 | 17.27 | 17.10 | 17.24 | 48,828 | +0.07(+0.40%) |
Jul 22, 2019 | 17.25 | 17.25 | 17.02 | 17.17 | 12,345 | +0.00(+0.00%) |
Jul 19, 2019 | 17.24 | 17.32 | 17.12 | 17.17 | 5,500 | +0.43(+2.57%) |
Jul 18, 2019 | 16.67 | 16.83 | 16.58 | 16.74 | 18,884 | -0.69(-3.96%) |
Jul 17, 2019 | 17.14 | 17.54 | 17.11 | 17.43 | 6,721 | +0.22(+1.28%) |
Jul 16, 2019 | 17.25 | 17.30 | 17.14 | 17.21 | 16,517 | -0.07(-0.43%) |
Jul 15, 2019 | 17.22 | 17.37 | 17.20 | 17.29 | 1,556 | +0.02(+0.14%) |
Jul 12, 2019 | 17.23 | 17.26 | 17.14 | 17.26 | 1,900 | +0.00(+0.00%) |
Jul 11, 2019 | 17.13 | 17.26 | 16.83 | 17.26 | 8,265 | +0.28(+1.68%) |
Jul 10, 2019 | 16.96 | 17.23 | 16.66 | 16.98 | 8,122 | +0.44(+2.63%) |
Jul 09, 2019 | 16.42 | 16.54 | 16.42 | 16.54 | 6,525 | -0.16(-0.96%) |
Jul 08, 2019 | 16.70 | 16.71 | 16.60 | 16.70 | 15,516 | +0.00(+0.00%) |
Jul 05, 2019 | 16.61 | 16.70 | 16.55 | 16.70 | 11,200 | -0.41(-2.40%) |
Jul 03, 2019 | 17.12 | 17.15 | 17.11 | 17.11 | 5,000 | +0.12(+0.71%) |
Jul 02, 2019 | 16.96 | 17.25 | 16.76 | 16.99 | 61,315 | -0.23(-1.31%) |