Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.41 | 17.47 | 17.15 | 17.16 | 83,284 | -0.10(-0.61%) |
Sep 27, 2019 | 17.30 | 17.38 | 17.10 | 17.26 | 47,627 | +0.09(+0.51%) |
Sep 26, 2019 | 17.39 | 17.39 | 17.16 | 17.17 | 28,667 | -0.27(-1.55%) |
Sep 25, 2019 | 17.44 | 17.52 | 17.08 | 17.44 | 83,501 | +0.21(+1.21%) |
Sep 24, 2019 | 17.43 | 17.48 | 17.01 | 17.24 | 40,119 | -0.19(-1.08%) |
Sep 23, 2019 | 17.25 | 17.48 | 17.03 | 17.42 | 58,618 | +0.34(+1.96%) |
Sep 20, 2019 | 17.35 | 17.64 | 17.05 | 17.09 | 175,935 | -0.33(-1.90%) |
Sep 19, 2019 | 17.69 | 17.75 | 17.39 | 17.42 | 56,255 | -0.25(-1.43%) |
Sep 18, 2019 | 17.70 | 17.72 | 17.49 | 17.67 | 63,045 | +0.02(+0.10%) |
Sep 17, 2019 | 17.60 | 17.74 | 17.41 | 17.65 | 42,179 | -0.03(-0.15%) |
Sep 16, 2019 | 17.33 | 17.80 | 17.33 | 17.68 | 114,807 | +0.13(+0.74%) |
Sep 13, 2019 | 17.55 | 17.71 | 17.52 | 17.55 | 67,252 | +0.10(+0.60%) |
Sep 12, 2019 | 17.59 | 17.60 | 17.37 | 17.44 | 93,366 | -0.05(-0.30%) |
Sep 11, 2019 | 17.51 | 17.56 | 17.36 | 17.50 | 224,240 | +0.15(+0.85%) |
Sep 10, 2019 | 16.97 | 17.50 | 16.97 | 17.35 | 56,492 | +0.37(+2.21%) |
Sep 09, 2019 | 16.28 | 16.98 | 16.15 | 16.97 | 54,214 | +0.85(+5.30%) |
Sep 06, 2019 | 16.55 | 16.58 | 16.08 | 16.12 | 24,559 | -0.35(-2.12%) |
Sep 05, 2019 | 16.27 | 16.79 | 16.02 | 16.47 | 21,927 | +0.45(+2.83%) |
Sep 04, 2019 | 16.02 | 16.12 | 15.75 | 16.02 | 46,181 | +0.15(+0.93%) |
Sep 03, 2019 | 15.93 | 16.19 | 15.81 | 15.87 | 27,582 | -0.19(-1.19%) |
Aug 30, 2019 | 16.18 | 16.21 | 15.94 | 16.06 | 15,837 | -0.04(-0.27%) |
Aug 29, 2019 | 16.15 | 16.35 | 16.05 | 16.10 | 21,184 | +0.09(+0.54%) |
Aug 28, 2019 | 15.69 | 16.13 | 15.69 | 16.02 | 30,086 | +0.34(+2.17%) |
Aug 27, 2019 | 16.18 | 16.18 | 15.55 | 15.68 | 31,982 | -0.35(-2.17%) |
Aug 26, 2019 | 15.68 | 16.12 | 15.67 | 16.02 | 27,824 | +0.49(+3.14%) |
Aug 23, 2019 | 15.95 | 15.95 | 15.53 | 15.54 | 41,315 | -0.49(-3.04%) |
Aug 22, 2019 | 16.12 | 16.24 | 15.94 | 16.02 | 16,311 | +0.01(+0.05%) |
Aug 21, 2019 | 16.08 | 16.15 | 16.01 | 16.02 | 11,707 | -0.10(-0.65%) |
Aug 20, 2019 | 16.27 | 16.27 | 16.06 | 16.12 | 8,040 | -0.20(-1.23%) |
Aug 19, 2019 | 16.40 | 16.41 | 16.28 | 16.32 | 25,871 | +0.22(+1.35%) |
Aug 16, 2019 | 15.86 | 16.42 | 15.86 | 16.10 | 49,004 | +0.35(+2.21%) |
Aug 15, 2019 | 15.81 | 15.87 | 15.68 | 15.75 | 31,391 | +0.04(+0.28%) |
Aug 14, 2019 | 15.93 | 15.98 | 15.71 | 15.71 | 35,140 | -0.52(-3.22%) |
Aug 13, 2019 | 16.42 | 16.49 | 16.20 | 16.23 | 26,731 | +0.28(+1.75%) |
Aug 12, 2019 | 15.74 | 15.99 | 15.74 | 15.95 | 18,322 | +0.12(+0.77%) |
Aug 09, 2019 | 16.14 | 16.19 | 15.83 | 15.83 | 47,168 | -0.28(-1.73%) |
Aug 08, 2019 | 15.73 | 16.47 | 15.73 | 16.11 | 39,734 | +0.48(+3.07%) |
Aug 07, 2019 | 15.68 | 15.90 | 15.53 | 15.63 | 26,924 | -0.29(-1.81%) |
Aug 06, 2019 | 15.81 | 15.98 | 15.50 | 15.92 | 32,097 | +0.10(+0.61%) |
Aug 05, 2019 | 16.14 | 16.14 | 15.41 | 15.82 | 78,677 | -0.40(-2.47%) |
Aug 02, 2019 | 16.36 | 16.47 | 15.95 | 16.22 | 67,367 | -0.19(-1.17%) |
Aug 01, 2019 | 17.55 | 17.61 | 16.42 | 16.42 | 43,117 | -1.10(-6.27%) |
Jul 31, 2019 | 17.41 | 17.75 | 17.41 | 17.51 | 65,200 | +0.05(+0.30%) |
Jul 30, 2019 | 17.15 | 17.73 | 17.11 | 17.46 | 81,521 | +0.25(+1.47%) |
Jul 29, 2019 | 17.07 | 17.50 | 17.07 | 17.21 | 72,683 | +0.05(+0.30%) |
Jul 26, 2019 | 16.43 | 17.21 | 16.43 | 17.16 | 45,100 | +0.68(+4.16%) |
Jul 25, 2019 | 16.48 | 16.63 | 16.43 | 16.47 | 40,996 | -0.07(-0.42%) |
Jul 24, 2019 | 16.26 | 16.59 | 16.17 | 16.54 | 104,769 | +0.16(+0.95%) |
Jul 23, 2019 | 16.65 | 16.65 | 16.32 | 16.39 | 43,462 | -0.29(-1.77%) |
Jul 22, 2019 | 16.85 | 16.88 | 16.58 | 16.68 | 19,803 | -0.13(-0.77%) |
Jul 19, 2019 | 16.66 | 16.96 | 16.66 | 16.81 | 29,182 | -0.01(-0.05%) |
Jul 18, 2019 | 16.54 | 16.88 | 16.54 | 16.82 | 48,287 | +0.21(+1.25%) |
Jul 17, 2019 | 16.75 | 16.75 | 16.56 | 16.61 | 20,921 | -0.22(-1.29%) |
Jul 16, 2019 | 16.73 | 16.98 | 16.73 | 16.83 | 22,559 | +0.10(+0.62%) |
Jul 15, 2019 | 16.64 | 16.72 | 16.49 | 16.72 | 39,487 | +0.05(+0.31%) |
Jul 12, 2019 | 16.59 | 16.77 | 16.59 | 16.67 | 79,127 | +0.07(+0.42%) |
Jul 11, 2019 | 16.73 | 16.73 | 16.57 | 16.60 | 14,219 | -0.12(-0.73%) |
Jul 10, 2019 | 16.87 | 16.98 | 16.72 | 16.72 | 13,856 | -0.16(-0.98%) |
Jul 09, 2019 | 17.21 | 17.21 | 16.60 | 16.89 | 14,384 | -0.03(-0.21%) |
Jul 08, 2019 | 16.80 | 16.97 | 16.80 | 16.92 | 28,708 | +0.02(+0.10%) |
Jul 05, 2019 | 16.75 | 16.99 | 16.75 | 16.91 | 14,649 | +0.13(+0.77%) |
Jul 03, 2019 | 16.69 | 16.80 | 16.55 | 16.78 | 8,535 | +0.15(+0.89%) |
Jul 02, 2019 | 16.42 | 16.84 | 16.41 | 16.63 | 36,152 | -0.13(-0.78%) |