Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.06 | 17.14 | 17.06 | 17.13 | 39,499 | +0.15(+0.87%) |
Sep 27, 2019 | 17.03 | 17.09 | 16.95 | 16.98 | 45,800 | -0.00(-0.02%) |
Sep 26, 2019 | 17.02 | 17.04 | 16.90 | 16.98 | 57,313 | +0.02(+0.09%) |
Sep 25, 2019 | 16.85 | 16.98 | 16.84 | 16.97 | 55,843 | +0.02(+0.12%) |
Sep 24, 2019 | 17.05 | 17.11 | 16.94 | 16.95 | 88,914 | -0.53(-3.03%) |
Sep 23, 2019 | 17.43 | 17.50 | 17.37 | 17.48 | 63,619 | -0.29(-1.63%) |
Sep 20, 2019 | 17.79 | 17.81 | 17.70 | 17.77 | 114,100 | +0.07(+0.40%) |
Sep 19, 2019 | 17.80 | 17.80 | 17.70 | 17.70 | 54,384 | +0.05(+0.28%) |
Sep 18, 2019 | 17.61 | 17.67 | 17.57 | 17.65 | 57,890 | +0.00(+0.00%) |
Sep 17, 2019 | 17.44 | 17.65 | 17.42 | 17.65 | 58,617 | -0.05(-0.28%) |
Sep 16, 2019 | 17.74 | 17.75 | 17.68 | 17.70 | 39,615 | -0.07(-0.39%) |
Sep 13, 2019 | 17.86 | 17.88 | 17.73 | 17.77 | 54,600 | +0.11(+0.60%) |
Sep 12, 2019 | 17.52 | 17.71 | 17.48 | 17.66 | 64,379 | +0.23(+1.31%) |
Sep 11, 2019 | 17.51 | 17.51 | 17.27 | 17.43 | 94,052 | -0.02(-0.09%) |
Sep 10, 2019 | 17.47 | 17.50 | 17.38 | 17.45 | 149,703 | +0.27(+1.57%) |
Sep 09, 2019 | 17.22 | 17.26 | 17.18 | 17.18 | 72,448 | +0.37(+2.20%) |
Sep 06, 2019 | 16.95 | 16.95 | 16.71 | 16.81 | 143,900 | -0.08(-0.47%) |
Sep 05, 2019 | 17.00 | 17.06 | 16.87 | 16.89 | 101,334 | +0.30(+1.78%) |
Sep 04, 2019 | 16.60 | 16.61 | 16.53 | 16.59 | 89,773 | +0.29(+1.75%) |
Sep 03, 2019 | 16.26 | 16.32 | 16.20 | 16.31 | 94,413 | +0.06(+0.37%) |
Aug 30, 2019 | 16.48 | 16.51 | 16.19 | 16.25 | 47,900 | +0.02(+0.14%) |
Aug 29, 2019 | 16.31 | 16.31 | 16.20 | 16.23 | 54,367 | +0.18(+1.11%) |
Aug 28, 2019 | 16.00 | 16.11 | 15.95 | 16.05 | 91,583 | -0.07(-0.43%) |
Aug 27, 2019 | 16.23 | 16.24 | 16.08 | 16.12 | 85,782 | +0.17(+1.07%) |
Aug 26, 2019 | 16.01 | 16.02 | 15.92 | 15.95 | 100,294 | +0.08(+0.52%) |
Aug 23, 2019 | 15.98 | 16.12 | 15.86 | 15.87 | 94,800 | -0.18(-1.14%) |
Aug 22, 2019 | 16.18 | 16.25 | 16.01 | 16.05 | 67,475 | -0.10(-0.64%) |
Aug 21, 2019 | 16.24 | 16.25 | 16.10 | 16.15 | 105,049 | +0.24(+1.53%) |
Aug 20, 2019 | 15.97 | 16.04 | 15.91 | 15.91 | 75,807 | -0.18(-1.12%) |
Aug 19, 2019 | 16.20 | 16.21 | 16.09 | 16.09 | 107,198 | +0.15(+0.94%) |
Aug 16, 2019 | 15.74 | 15.94 | 15.74 | 15.94 | 113,800 | +0.17(+1.08%) |
Aug 15, 2019 | 15.83 | 15.85 | 15.67 | 15.77 | 97,142 | -0.13(-0.82%) |
Aug 14, 2019 | 15.95 | 15.98 | 15.88 | 15.90 | 98,800 | -0.52(-3.16%) |
Aug 13, 2019 | 16.13 | 16.61 | 16.13 | 16.42 | 99,610 | +0.28(+1.72%) |
Aug 12, 2019 | 16.27 | 16.34 | 16.14 | 16.14 | 85,497 | -0.09(-0.55%) |
Aug 09, 2019 | 16.31 | 16.38 | 16.23 | 16.23 | 178,000 | -0.33(-1.99%) |
Aug 08, 2019 | 16.55 | 16.66 | 16.52 | 16.56 | 47,520 | +0.01(+0.06%) |
Aug 07, 2019 | 16.41 | 16.60 | 16.38 | 16.55 | 71,303 | +0.06(+0.36%) |
Aug 06, 2019 | 16.55 | 16.57 | 16.39 | 16.49 | 107,933 | +0.18(+1.10%) |
Aug 05, 2019 | 16.40 | 16.48 | 16.16 | 16.31 | 113,110 | -0.39(-2.34%) |
Aug 02, 2019 | 16.62 | 16.83 | 16.54 | 16.70 | 65,100 | +0.00(+0.00%) |
Aug 01, 2019 | 17.01 | 17.13 | 16.70 | 16.70 | 72,644 | -0.27(-1.59%) |
Jul 31, 2019 | 17.36 | 17.37 | 16.79 | 16.97 | 53,096 | -0.31(-1.79%) |
Jul 30, 2019 | 17.25 | 17.34 | 17.19 | 17.28 | 59,306 | -0.27(-1.54%) |
Jul 29, 2019 | 17.41 | 17.55 | 17.38 | 17.55 | 60,179 | -0.10(-0.57%) |
Jul 26, 2019 | 17.62 | 17.69 | 17.57 | 17.65 | 41,900 | +0.12(+0.68%) |
Jul 25, 2019 | 17.64 | 17.70 | 17.46 | 17.53 | 82,469 | -0.47(-2.61%) |
Jul 24, 2019 | 17.97 | 18.00 | 17.89 | 18.00 | 46,186 | +0.16(+0.87%) |
Jul 23, 2019 | 17.72 | 17.87 | 17.70 | 17.84 | 55,807 | +0.68(+3.99%) |
Jul 22, 2019 | 17.24 | 17.32 | 17.16 | 17.16 | 65,874 | +0.01(+0.06%) |
Jul 19, 2019 | 17.13 | 17.24 | 17.10 | 17.15 | 39,000 | +0.00(+0.00%) |
Jul 18, 2019 | 17.21 | 17.24 | 17.07 | 17.15 | 996,606 | -0.18(-1.04%) |
Jul 17, 2019 | 17.45 | 17.45 | 17.29 | 17.33 | 42,181 | -0.25(-1.42%) |
Jul 16, 2019 | 17.53 | 17.65 | 17.48 | 17.58 | 53,347 | -0.05(-0.28%) |
Jul 15, 2019 | 17.65 | 17.66 | 17.59 | 17.63 | 90,510 | +0.23(+1.32%) |
Jul 12, 2019 | 17.53 | 17.60 | 17.37 | 17.40 | 69,600 | +0.11(+0.64%) |
Jul 11, 2019 | 17.30 | 17.40 | 17.19 | 17.29 | 295,686 | -0.06(-0.35%) |
Jul 10, 2019 | 17.48 | 17.48 | 17.30 | 17.35 | 29,919 | -0.06(-0.37%) |
Jul 09, 2019 | 17.41 | 17.48 | 17.29 | 17.41 | 148,947 | -0.14(-0.77%) |
Jul 08, 2019 | 17.56 | 17.59 | 17.50 | 17.55 | 48,346 | -0.03(-0.17%) |
Jul 05, 2019 | 17.60 | 17.64 | 17.48 | 17.58 | 28,500 | +0.01(+0.06%) |
Jul 03, 2019 | 17.61 | 17.61 | 17.50 | 17.57 | 75,400 | +0.25(+1.44%) |
Jul 02, 2019 | 17.26 | 17.32 | 17.21 | 17.32 | 69,921 | +0.16(+0.96%) |