Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.33 | 16.41 | 16.08 | 16.29 | 250,387 | +0.06(+0.40%) |
Sep 27, 2019 | 16.11 | 16.33 | 16.05 | 16.22 | 152,016 | +0.24(+1.51%) |
Sep 26, 2019 | 16.04 | 16.09 | 15.85 | 15.98 | 166,746 | +0.05(+0.30%) |
Sep 25, 2019 | 15.63 | 16.04 | 15.63 | 15.93 | 167,549 | +0.39(+2.54%) |
Sep 24, 2019 | 15.60 | 15.63 | 15.31 | 15.54 | 303,660 | -0.10(-0.67%) |
Sep 23, 2019 | 16.51 | 16.64 | 15.02 | 15.64 | 663,113 | -1.07(-6.41%) |
Sep 20, 2019 | 16.70 | 16.89 | 16.60 | 16.71 | 217,166 | -0.02(-0.10%) |
Sep 19, 2019 | 16.85 | 17.00 | 16.70 | 16.73 | 115,423 | -0.11(-0.67%) |
Sep 18, 2019 | 16.99 | 17.08 | 16.80 | 16.84 | 114,326 | -0.23(-1.37%) |
Sep 17, 2019 | 17.02 | 17.12 | 16.88 | 17.08 | 150,096 | -0.04(-0.24%) |
Sep 16, 2019 | 16.95 | 17.20 | 16.92 | 17.12 | 148,437 | +0.10(+0.57%) |
Sep 13, 2019 | 17.09 | 17.32 | 16.67 | 17.02 | 207,983 | +0.02(+0.14%) |
Sep 12, 2019 | 17.10 | 17.12 | 16.86 | 17.00 | 181,065 | -0.19(-1.13%) |
Sep 11, 2019 | 16.92 | 17.30 | 16.69 | 17.19 | 188,865 | +0.31(+1.81%) |
Sep 10, 2019 | 16.79 | 17.06 | 16.71 | 16.88 | 166,741 | +0.13(+0.77%) |
Sep 09, 2019 | 16.45 | 16.84 | 16.40 | 16.75 | 103,872 | +0.33(+2.01%) |
Sep 06, 2019 | 16.50 | 16.53 | 16.36 | 16.42 | 104,612 | -0.06(-0.34%) |
Sep 05, 2019 | 16.33 | 16.60 | 16.19 | 16.48 | 181,055 | +0.19(+1.14%) |
Sep 04, 2019 | 16.24 | 16.37 | 16.17 | 16.29 | 100,349 | +0.15(+0.95%) |
Sep 03, 2019 | 16.14 | 16.43 | 16.06 | 16.14 | 148,155 | -0.06(-0.40%) |
Aug 30, 2019 | 16.33 | 16.41 | 16.16 | 16.21 | 97,042 | -0.09(-0.54%) |
Aug 29, 2019 | 16.32 | 16.42 | 16.29 | 16.29 | 65,015 | +0.11(+0.70%) |
Aug 28, 2019 | 15.84 | 16.18 | 15.84 | 16.18 | 95,086 | +0.30(+1.88%) |
Aug 27, 2019 | 16.21 | 16.27 | 15.87 | 15.88 | 127,127 | -0.23(-1.45%) |
Aug 26, 2019 | 15.96 | 16.17 | 15.87 | 16.12 | 83,298 | +0.21(+1.32%) |
Aug 23, 2019 | 16.17 | 16.30 | 15.83 | 15.91 | 113,546 | -0.30(-1.84%) |
Aug 22, 2019 | 16.25 | 16.38 | 16.06 | 16.21 | 80,244 | +0.02(+0.10%) |
Aug 21, 2019 | 16.21 | 16.27 | 16.08 | 16.19 | 97,644 | -0.02(-0.10%) |
Aug 20, 2019 | 16.24 | 16.41 | 16.16 | 16.21 | 81,841 | -0.06(-0.35%) |
Aug 19, 2019 | 16.32 | 16.43 | 16.19 | 16.26 | 102,318 | +0.06(+0.35%) |
Aug 16, 2019 | 15.93 | 16.25 | 15.93 | 16.21 | 107,962 | +0.35(+2.24%) |
Aug 15, 2019 | 15.79 | 15.93 | 15.79 | 15.85 | 105,929 | +0.03(+0.20%) |
Aug 14, 2019 | 15.97 | 15.99 | 15.79 | 15.82 | 149,548 | -0.26(-1.60%) |
Aug 13, 2019 | 16.30 | 16.66 | 16.04 | 16.08 | 147,167 | -0.40(-2.44%) |
Aug 12, 2019 | 16.33 | 16.52 | 16.22 | 16.48 | 117,239 | +0.22(+1.34%) |
Aug 09, 2019 | 16.37 | 16.46 | 16.23 | 16.26 | 61,923 | -0.19(-1.13%) |
Aug 08, 2019 | 16.16 | 16.50 | 16.11 | 16.45 | 125,358 | +0.35(+2.15%) |
Aug 07, 2019 | 15.91 | 16.16 | 15.80 | 16.10 | 115,982 | +0.07(+0.45%) |
Aug 06, 2019 | 15.94 | 16.19 | 15.81 | 16.03 | 133,102 | +0.07(+0.46%) |
Aug 05, 2019 | 16.13 | 16.16 | 15.80 | 15.96 | 118,791 | -0.31(-1.88%) |
Aug 02, 2019 | 16.46 | 16.46 | 16.13 | 16.26 | 73,464 | -0.19(-1.18%) |
Aug 01, 2019 | 16.46 | 16.74 | 16.41 | 16.46 | 149,133 | +0.07(+0.44%) |
Jul 31, 2019 | 16.31 | 16.76 | 16.31 | 16.38 | 160,277 | +0.08(+0.49%) |
Jul 30, 2019 | 16.40 | 16.41 | 16.25 | 16.30 | 93,779 | -0.15(-0.93%) |
Jul 29, 2019 | 16.12 | 16.56 | 16.12 | 16.46 | 139,031 | +0.32(+2.00%) |
Jul 26, 2019 | 16.02 | 16.18 | 15.95 | 16.13 | 137,000 | +0.17(+1.06%) |
Jul 25, 2019 | 16.04 | 16.12 | 15.82 | 15.96 | 177,512 | -0.10(-0.65%) |
Jul 24, 2019 | 16.10 | 16.12 | 15.92 | 16.07 | 156,667 | -0.02(-0.15%) |
Jul 23, 2019 | 16.12 | 16.21 | 16.02 | 16.09 | 91,048 | +0.02(+0.10%) |
Jul 22, 2019 | 16.10 | 16.17 | 15.99 | 16.08 | 124,721 | +0.08(+0.50%) |
Jul 19, 2019 | 16.18 | 16.29 | 15.95 | 16.00 | 110,320 | -0.22(-1.34%) |
Jul 18, 2019 | 16.31 | 16.47 | 16.07 | 16.21 | 173,981 | -0.19(-1.18%) |
Jul 17, 2019 | 16.73 | 16.73 | 16.40 | 16.41 | 129,072 | -0.23(-1.36%) |
Jul 16, 2019 | 16.44 | 16.69 | 16.38 | 16.63 | 243,289 | +0.19(+1.18%) |
Jul 15, 2019 | 16.17 | 16.45 | 16.09 | 16.44 | 155,003 | +0.27(+1.64%) |
Jul 12, 2019 | 15.96 | 16.29 | 15.92 | 16.17 | 128,438 | +0.27(+1.67%) |
Jul 11, 2019 | 16.29 | 16.30 | 15.86 | 15.91 | 166,700 | -0.32(-1.96%) |
Jul 10, 2019 | 16.39 | 16.39 | 16.02 | 16.23 | 133,373 | -0.14(-0.83%) |
Jul 09, 2019 | 16.31 | 16.39 | 16.24 | 16.36 | 132,395 | +0.05(+0.29%) |
Jul 08, 2019 | 16.42 | 16.52 | 16.23 | 16.31 | 151,072 | -0.10(-0.58%) |
Jul 05, 2019 | 16.12 | 16.41 | 16.03 | 16.41 | 90,346 | +0.21(+1.28%) |
Jul 03, 2019 | 16.15 | 16.24 | 16.07 | 16.20 | 69,893 | +0.09(+0.54%) |
Jul 02, 2019 | 16.30 | 16.40 | 15.96 | 16.11 | 109,442 | -0.20(-1.22%) |