Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.32 | 17.53 | 17.09 | 17.32 | 24,633 | -0.04(-0.24%) |
Sep 27, 2019 | 17.51 | 17.51 | 17.36 | 17.36 | 6,109 | +0.03(+0.19%) |
Sep 26, 2019 | 17.44 | 17.51 | 17.25 | 17.33 | 11,337 | -0.20(-1.14%) |
Sep 25, 2019 | 16.89 | 17.73 | 16.78 | 17.53 | 30,873 | +0.64(+3.81%) |
Sep 24, 2019 | 16.87 | 17.06 | 16.69 | 16.89 | 5,183 | -0.02(-0.10%) |
Sep 23, 2019 | 17.03 | 17.20 | 16.86 | 16.90 | 13,387 | -0.38(-2.17%) |
Sep 20, 2019 | 17.29 | 17.29 | 16.59 | 17.28 | 33,543 | +0.00(+0.00%) |
Sep 19, 2019 | 17.55 | 17.69 | 17.28 | 17.28 | 9,295 | -0.23(-1.29%) |
Sep 18, 2019 | 16.83 | 17.77 | 16.83 | 17.50 | 10,184 | +0.03(+0.19%) |
Sep 17, 2019 | 17.52 | 17.56 | 17.12 | 17.47 | 7,028 | -0.14(-0.81%) |
Sep 16, 2019 | 17.55 | 17.64 | 17.45 | 17.61 | 3,915 | -0.04(-0.24%) |
Sep 13, 2019 | 17.35 | 17.94 | 17.35 | 17.65 | 38,335 | +0.22(+1.24%) |
Sep 12, 2019 | 17.26 | 17.89 | 17.12 | 17.44 | 111,257 | +0.16(+0.92%) |
Sep 11, 2019 | 17.10 | 17.35 | 17.00 | 17.28 | 8,739 | +0.25(+1.47%) |
Sep 10, 2019 | 16.98 | 17.08 | 16.98 | 17.03 | 2,633 | -0.06(-0.34%) |
Sep 09, 2019 | 16.69 | 17.10 | 16.67 | 17.09 | 6,884 | +0.49(+2.97%) |
Sep 06, 2019 | 16.79 | 16.79 | 16.39 | 16.59 | 2,515 | -0.30(-1.78%) |
Sep 05, 2019 | 17.10 | 17.24 | 16.89 | 16.89 | 5,788 | -0.17(-0.98%) |
Sep 04, 2019 | 16.73 | 17.07 | 16.73 | 17.06 | 2,508 | +0.50(+3.02%) |
Sep 03, 2019 | 16.76 | 16.80 | 16.26 | 16.56 | 5,629 | -0.29(-1.73%) |
Aug 30, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 1,197 | +0.15(+0.90%) |
Aug 29, 2019 | 16.95 | 17.30 | 16.70 | 16.70 | 9,588 | -0.23(-1.38%) |
Aug 28, 2019 | 16.49 | 16.94 | 16.49 | 16.94 | 3,403 | +0.12(+0.69%) |
Aug 27, 2019 | 17.17 | 17.43 | 16.82 | 16.82 | 6,539 | -0.49(-2.84%) |
Aug 26, 2019 | 16.89 | 17.31 | 16.89 | 17.31 | 11,646 | +0.60(+3.60%) |
Aug 23, 2019 | 16.83 | 16.95 | 16.64 | 16.71 | 4,432 | -0.08(-0.45%) |
Aug 22, 2019 | 16.93 | 17.05 | 16.79 | 16.79 | 14,901 | +0.01(+0.05%) |
Aug 21, 2019 | 17.09 | 17.23 | 16.63 | 16.78 | 8,545 | -0.36(-2.09%) |
Aug 20, 2019 | 17.11 | 17.34 | 16.85 | 17.14 | 10,507 | -0.37(-2.10%) |
Aug 19, 2019 | 17.60 | 17.70 | 17.18 | 17.50 | 13,567 | +0.23(+1.35%) |
Aug 16, 2019 | 16.85 | 17.27 | 16.76 | 17.27 | 3,738 | +0.40(+2.36%) |
Aug 15, 2019 | 16.94 | 16.94 | 16.70 | 16.87 | 7,134 | +0.20(+1.19%) |
Aug 14, 2019 | 17.04 | 17.04 | 16.67 | 16.67 | 10,417 | -0.49(-2.85%) |
Aug 13, 2019 | 17.02 | 17.24 | 17.02 | 17.16 | 3,527 | -0.17(-0.96%) |
Aug 12, 2019 | 16.74 | 17.40 | 16.74 | 17.33 | 13,039 | +0.73(+4.40%) |
Aug 09, 2019 | 16.99 | 17.02 | 16.46 | 16.60 | 9,045 | -0.30(-1.77%) |
Aug 08, 2019 | 16.91 | 17.16 | 16.90 | 16.90 | 8,954 | +0.15(+0.89%) |
Aug 07, 2019 | 16.75 | 16.89 | 16.66 | 16.75 | 5,314 | +0.00(+0.00%) |
Aug 06, 2019 | 16.94 | 17.00 | 16.56 | 16.75 | 12,139 | -0.14(-0.83%) |
Aug 05, 2019 | 16.96 | 17.19 | 16.88 | 16.89 | 5,996 | -0.17(-1.02%) |
Aug 02, 2019 | 17.04 | 17.06 | 17.04 | 17.06 | 7,357 | +0.15(+0.88%) |
Aug 01, 2019 | 17.24 | 17.58 | 16.63 | 16.91 | 10,862 | -0.31(-1.78%) |
Jul 31, 2019 | 17.25 | 17.25 | 16.89 | 17.22 | 11,824 | +0.17(+1.02%) |
Jul 30, 2019 | 16.87 | 17.33 | 16.87 | 17.05 | 9,506 | +0.04(+0.24%) |
Jul 29, 2019 | 17.58 | 17.59 | 17.01 | 17.01 | 7,308 | -0.41(-2.38%) |
Jul 26, 2019 | 17.12 | 17.45 | 17.10 | 17.42 | 14,834 | +0.36(+2.14%) |
Jul 25, 2019 | 17.44 | 17.44 | 16.80 | 17.06 | 4,846 | -0.46(-2.60%) |
Jul 24, 2019 | 17.42 | 17.57 | 17.10 | 17.51 | 5,093 | +0.08(+0.48%) |
Jul 23, 2019 | 17.51 | 17.69 | 17.37 | 17.43 | 6,216 | -0.23(-1.31%) |
Jul 22, 2019 | 17.64 | 17.71 | 17.23 | 17.66 | 6,756 | -0.08(-0.47%) |
Jul 19, 2019 | 17.64 | 17.74 | 17.49 | 17.74 | 6,392 | +0.08(+0.47%) |
Jul 18, 2019 | 18.02 | 18.02 | 17.65 | 17.66 | 14,967 | -0.17(-0.98%) |
Jul 17, 2019 | 17.97 | 18.01 | 17.75 | 17.83 | 4,560 | -0.07(-0.37%) |
Jul 16, 2019 | 17.76 | 17.98 | 17.62 | 17.90 | 19,509 | +0.00(+0.00%) |
Jul 15, 2019 | 17.98 | 18.08 | 17.58 | 17.90 | 8,360 | +0.02(+0.14%) |
Jul 12, 2019 | 17.68 | 18.02 | 17.64 | 17.88 | 15,196 | +0.15(+0.84%) |
Jul 11, 2019 | 17.83 | 17.83 | 17.73 | 17.73 | 30,278 | -0.10(-0.56%) |
Jul 10, 2019 | 17.75 | 17.83 | 17.68 | 17.83 | 15,024 | +0.07(+0.37%) |
Jul 09, 2019 | 17.83 | 17.83 | 17.56 | 17.76 | 38,662 | -0.27(-1.52%) |
Jul 08, 2019 | 17.85 | 18.08 | 17.68 | 18.03 | 21,099 | +0.32(+1.83%) |
Jul 05, 2019 | 17.74 | 17.79 | 17.45 | 17.71 | 7,115 | +0.07(+0.38%) |
Jul 03, 2019 | 17.75 | 17.83 | 17.59 | 17.64 | 6,030 | -0.07(-0.37%) |
Jul 02, 2019 | 17.94 | 17.96 | 17.66 | 17.71 | 30,079 | -0.11(-0.61%) |