Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.04 | 18.08 | 18.04 | 18.04 | 6,941 | -0.02(-0.11%) |
Sep 27, 2019 | 18.06 | 18.07 | 18.05 | 18.06 | 12,467 | -0.02(-0.11%) |
Sep 26, 2019 | 18.07 | 18.08 | 18.07 | 18.08 | 14,324 | -0.03(-0.17%) |
Sep 25, 2019 | 18.13 | 18.15 | 18.11 | 18.11 | 17,057 | -0.03(-0.17%) |
Sep 24, 2019 | 18.11 | 18.14 | 18.11 | 18.14 | 10,369 | +0.04(+0.22%) |
Sep 23, 2019 | 18.12 | 18.12 | 18.10 | 18.10 | 6,729 | +0.01(+0.06%) |
Sep 20, 2019 | 18.09 | 18.09 | 18.08 | 18.09 | 5,939 | +0.03(+0.17%) |
Sep 19, 2019 | 18.08 | 18.09 | 18.06 | 18.06 | 9,980 | -0.03(-0.17%) |
Sep 18, 2019 | 18.09 | 18.09 | 18.08 | 18.09 | 11,200 | +0.02(+0.11%) |
Sep 17, 2019 | 18.05 | 18.07 | 18.05 | 18.07 | 10,557 | +0.03(+0.17%) |
Sep 16, 2019 | 18.04 | 18.05 | 18.04 | 18.04 | 5,033 | -0.01(-0.06%) |
Sep 13, 2019 | 18.04 | 18.05 | 18.03 | 18.05 | 2,648 | +0.00(+0.00%) |
Sep 12, 2019 | 18.08 | 18.08 | 18.05 | 18.05 | 13,044 | -0.02(-0.11%) |
Sep 11, 2019 | 18.05 | 18.09 | 18.05 | 18.07 | 10,916 | +0.00(+0.00%) |
Sep 10, 2019 | 18.06 | 18.08 | 18.06 | 18.07 | 10,437 | -0.02(-0.11%) |
Sep 09, 2019 | 18.10 | 18.10 | 18.09 | 18.09 | 15,075 | +0.00(+0.00%) |
Sep 06, 2019 | 18.13 | 18.13 | 18.09 | 18.09 | 4,695 | -0.06(-0.33%) |
Sep 05, 2019 | 18.16 | 18.16 | 18.14 | 18.15 | 29,298 | -0.06(-0.33%) |
Sep 04, 2019 | 18.22 | 18.22 | 18.21 | 18.21 | 11,205 | +0.00(+0.00%) |
Sep 03, 2019 | 18.20 | 18.21 | 18.20 | 18.21 | 5,600 | +0.01(+0.05%) |
Aug 30, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.01(+0.05%) | |
Aug 29, 2019 | 18.18 | 18.20 | 18.18 | 18.19 | 24,372 | +0.00(+0.00%) |
Aug 28, 2019 | 18.18 | 18.19 | 18.18 | 18.19 | 6,047 | -0.02(-0.11%) |
Aug 27, 2019 | 18.18 | 18.22 | 18.18 | 18.21 | 15,744 | +0.05(+0.28%) |
Aug 26, 2019 | 18.18 | 18.19 | 18.16 | 18.16 | 32,795 | -0.06(-0.33%) |
Aug 23, 2019 | 18.16 | 18.22 | 18.14 | 18.22 | 10,408 | +0.07(+0.39%) |
Aug 22, 2019 | 18.16 | 18.17 | 18.15 | 18.15 | 54,970 | -0.03(-0.17%) |
Aug 21, 2019 | 18.18 | 18.19 | 18.17 | 18.18 | 10,799 | -0.04(-0.22%) |
Aug 20, 2019 | 18.22 | 18.23 | 18.21 | 18.22 | 12,569 | +0.01(+0.05%) |
Aug 19, 2019 | 18.20 | 18.21 | 18.18 | 18.21 | 8,126 | -0.01(-0.05%) |
Aug 16, 2019 | 18.23 | 18.23 | 18.20 | 18.22 | 4,379 | -0.03(-0.16%) |
Aug 15, 2019 | 18.21 | 18.25 | 18.21 | 18.25 | 7,656 | +0.05(+0.27%) |
Aug 14, 2019 | 18.22 | 18.23 | 18.20 | 18.20 | 11,490 | -0.02(-0.11%) |
Aug 13, 2019 | 18.23 | 18.23 | 18.19 | 18.22 | 11,785 | +0.00(+0.00%) |
Aug 12, 2019 | 18.22 | 18.22 | 18.21 | 18.22 | 4,934 | +0.01(+0.05%) |
Aug 09, 2019 | 18.21 | 18.21 | 18.20 | 18.21 | 17,726 | +0.01(+0.05%) |
Aug 08, 2019 | 18.20 | 18.21 | 18.20 | 18.20 | 1,001 | -0.04(-0.22%) |
Aug 07, 2019 | 18.26 | 18.27 | 18.24 | 18.24 | 7,361 | +0.02(+0.11%) |
Aug 06, 2019 | 18.23 | 18.23 | 18.21 | 18.22 | 4,260 | +0.01(+0.05%) |
Aug 02, 2019 | 18.21 | 18.21 | 18.21 | 0 | +0.02(+0.11%) | |
Aug 01, 2019 | 18.14 | 18.19 | 18.14 | 18.19 | 11,389 | +0.04(+0.22%) |
Jul 31, 2019 | 18.13 | 18.15 | 18.12 | 18.15 | 10,122 | +0.00(+0.00%) |
Jul 30, 2019 | 18.16 | 18.16 | 18.15 | 18.15 | 4,845 | -0.02(-0.11%) |
Jul 29, 2019 | 18.17 | 18.17 | 18.16 | 18.17 | 18,639 | -0.05(-0.27%) |
Jul 26, 2019 | 18.21 | 18.22 | 18.21 | 18.22 | 7,580 | +0.00(+0.00%) |
Jul 25, 2019 | 18.22 | 18.23 | 18.21 | 18.22 | 7,144 | +0.01(+0.05%) |
Jul 24, 2019 | 18.21 | 18.22 | 18.21 | 18.21 | 17,664 | -0.01(-0.05%) |
Jul 23, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 905 | +0.00(+0.00%) |
Jul 22, 2019 | 18.22 | 18.22 | 18.21 | 18.22 | 9,800 | +0.02(+0.11%) |
Jul 19, 2019 | 18.21 | 18.21 | 18.20 | 18.20 | 1,100 | -0.01(-0.05%) |
Jul 18, 2019 | 18.16 | 18.21 | 18.16 | 18.21 | 3,900 | +0.06(+0.33%) |
Jul 17, 2019 | 18.14 | 18.16 | 18.14 | 18.15 | 13,647 | +0.00(+0.00%) |
Jul 16, 2019 | 18.14 | 18.15 | 18.14 | 18.15 | 5,400 | +0.00(+0.00%) |
Jul 15, 2019 | 18.12 | 18.15 | 18.12 | 18.15 | 7,688 | +0.03(+0.17%) |
Jul 12, 2019 | 18.10 | 18.13 | 18.10 | 18.12 | 2,560 | +0.01(+0.06%) |
Jul 11, 2019 | 18.12 | 18.14 | 18.10 | 18.11 | 10,678 | +0.00(+0.00%) |
Jul 10, 2019 | 18.08 | 18.12 | 18.08 | 18.11 | 10,570 | +0.05(+0.28%) |
Jul 09, 2019 | 18.05 | 18.08 | 18.05 | 18.06 | 7,452 | -0.01(-0.06%) |
Jul 08, 2019 | 18.09 | 18.09 | 18.07 | 18.07 | 5,016 | -0.03(-0.17%) |
Jul 05, 2019 | 18.13 | 18.13 | 18.08 | 18.10 | 18,997 | -0.02(-0.11%) |
Jul 04, 2019 | 18.19 | 18.19 | 18.12 | 18.12 | 29,983 | -0.06(-0.33%) |
Jul 03, 2019 | 18.18 | 18.18 | 18.16 | 18.18 | 13,800 | +0.01(+0.06%) |