Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.93 | 18.99 | 18.88 | 18.99 | 3,591 | -0.16(-0.86%) |
Sep 27, 2019 | 18.96 | 19.25 | 18.91 | 19.16 | 14,797 | +0.22(+1.15%) |
Sep 26, 2019 | 18.89 | 18.98 | 18.89 | 18.94 | 10,647 | +0.12(+0.65%) |
Sep 25, 2019 | 18.89 | 18.96 | 18.81 | 18.82 | 7,968 | -0.04(-0.21%) |
Sep 24, 2019 | 18.81 | 18.92 | 18.81 | 18.86 | 8,451 | +0.19(+1.04%) |
Sep 23, 2019 | 18.74 | 18.74 | 18.66 | 18.66 | 6,229 | +0.02(+0.10%) |
Sep 20, 2019 | 18.55 | 18.71 | 18.54 | 18.64 | 8,054 | +0.08(+0.41%) |
Sep 19, 2019 | 18.50 | 18.59 | 18.48 | 18.57 | 5,363 | +0.12(+0.66%) |
Sep 18, 2019 | 18.35 | 18.55 | 18.35 | 18.45 | 9,522 | +0.11(+0.61%) |
Sep 17, 2019 | 18.46 | 18.46 | 18.33 | 18.34 | 4,392 | +0.12(+0.64%) |
Sep 16, 2019 | 18.16 | 18.27 | 18.16 | 18.22 | 4,125 | +0.18(+1.02%) |
Sep 13, 2019 | 18.01 | 18.07 | 18.01 | 18.04 | 3,285 | -0.18(-0.98%) |
Sep 12, 2019 | 18.30 | 18.30 | 18.09 | 18.22 | 21,524 | -0.08(-0.44%) |
Sep 11, 2019 | 18.39 | 18.39 | 18.28 | 18.30 | 6,261 | -0.27(-1.47%) |
Sep 10, 2019 | 18.58 | 18.59 | 18.52 | 18.57 | 3,399 | +0.01(+0.05%) |
Sep 09, 2019 | 18.60 | 18.62 | 18.55 | 18.56 | 3,832 | -0.04(-0.23%) |
Sep 06, 2019 | 18.65 | 18.65 | 18.57 | 18.60 | 2,861 | -0.04(-0.23%) |
Sep 05, 2019 | 18.61 | 18.65 | 18.58 | 18.64 | 15,288 | -0.25(-1.30%) |
Sep 04, 2019 | 18.98 | 18.98 | 18.87 | 18.89 | 21,998 | -0.44(-2.29%) |
Sep 03, 2019 | 19.43 | 19.43 | 19.33 | 19.33 | 20,403 | +0.02(+0.10%) |
Aug 30, 2019 | 19.33 | 19.38 | 19.28 | 19.31 | 80,863 | -0.01(-0.05%) |
Aug 29, 2019 | 19.41 | 19.43 | 19.31 | 19.32 | 17,427 | -0.13(-0.68%) |
Aug 28, 2019 | 19.59 | 19.59 | 19.46 | 19.46 | 9,904 | +0.00(+0.00%) |
Aug 27, 2019 | 19.36 | 19.46 | 19.33 | 19.46 | 16,204 | -0.02(-0.10%) |
Aug 26, 2019 | 19.49 | 19.54 | 19.44 | 19.48 | 79,334 | -0.27(-1.39%) |
Aug 23, 2019 | 19.43 | 19.75 | 19.31 | 19.75 | 35,821 | +0.38(+1.95%) |
Aug 22, 2019 | 19.39 | 19.43 | 19.31 | 19.37 | 8,893 | +0.16(+0.83%) |
Aug 21, 2019 | 19.22 | 19.29 | 19.19 | 19.21 | 55,742 | -0.20(-1.02%) |
Aug 20, 2019 | 19.31 | 19.41 | 19.31 | 19.41 | 10,471 | +0.08(+0.44%) |
Aug 19, 2019 | 19.14 | 19.38 | 19.14 | 19.32 | 28,739 | -0.26(-1.35%) |
Aug 16, 2019 | 19.65 | 19.67 | 19.57 | 19.59 | 19,606 | -0.24(-1.19%) |
Aug 15, 2019 | 19.84 | 19.93 | 19.77 | 19.82 | 31,769 | -0.26(-1.31%) |
Aug 14, 2019 | 20.00 | 20.10 | 19.93 | 20.09 | 48,598 | +0.59(+3.05%) |
Aug 13, 2019 | 19.92 | 19.92 | 19.31 | 19.49 | 39,359 | -0.26(-1.34%) |
Aug 12, 2019 | 19.87 | 19.87 | 19.73 | 19.76 | 41,045 | +0.25(+1.26%) |
Aug 09, 2019 | 19.51 | 19.65 | 19.48 | 19.51 | 20,878 | +0.17(+0.88%) |
Aug 08, 2019 | 19.45 | 19.48 | 19.33 | 19.34 | 9,000 | -0.14(-0.70%) |
Aug 07, 2019 | 19.80 | 19.82 | 19.48 | 19.48 | 31,321 | -0.07(-0.36%) |
Aug 06, 2019 | 19.46 | 19.67 | 19.42 | 19.55 | 37,765 | -0.22(-1.10%) |
Aug 05, 2019 | 19.47 | 19.85 | 19.47 | 19.77 | 58,545 | +0.73(+3.82%) |
Aug 02, 2019 | 18.82 | 19.06 | 18.82 | 19.04 | 15,791 | +0.16(+0.84%) |
Aug 01, 2019 | 18.31 | 18.91 | 18.28 | 18.88 | 28,797 | +0.44(+2.41%) |
Jul 31, 2019 | 18.31 | 18.60 | 18.31 | 18.44 | 17,228 | +0.24(+1.30%) |
Jul 30, 2019 | 18.21 | 18.24 | 18.18 | 18.20 | 4,015 | +0.11(+0.62%) |
Jul 29, 2019 | 18.07 | 18.12 | 18.07 | 18.09 | 3,458 | +0.14(+0.77%) |
Jul 26, 2019 | 17.98 | 17.98 | 17.95 | 17.95 | 1,801 | -0.03(-0.19%) |
Jul 25, 2019 | 17.94 | 17.98 | 17.92 | 17.98 | 4,893 | +0.12(+0.68%) |
Jul 24, 2019 | 17.89 | 17.89 | 17.86 | 17.86 | 3,107 | -0.07(-0.42%) |
Jul 23, 2019 | 17.95 | 18.01 | 17.93 | 17.94 | 4,609 | -0.07(-0.40%) |
Jul 22, 2019 | 17.95 | 18.01 | 17.95 | 18.01 | 3,529 | +0.15(+0.83%) |
Jul 19, 2019 | 17.69 | 17.88 | 17.69 | 17.86 | 5,087 | -0.09(-0.50%) |
Jul 18, 2019 | 17.98 | 18.03 | 17.92 | 17.95 | 6,687 | -0.04(-0.24%) |
Jul 17, 2019 | 17.93 | 18.00 | 17.93 | 17.99 | 4,845 | +0.03(+0.16%) |
Jul 16, 2019 | 17.89 | 17.97 | 17.89 | 17.96 | 2,652 | +0.02(+0.10%) |
Jul 15, 2019 | 17.93 | 17.96 | 17.93 | 17.95 | 3,611 | -0.05(-0.26%) |
Jul 12, 2019 | 17.98 | 18.01 | 17.98 | 17.99 | 953 | -0.06(-0.31%) |
Jul 11, 2019 | 17.99 | 18.09 | 17.98 | 18.05 | 4,160 | +0.08(+0.42%) |
Jul 10, 2019 | 17.88 | 17.98 | 17.87 | 17.98 | 5,131 | -0.05(-0.26%) |
Jul 09, 2019 | 18.06 | 18.09 | 17.99 | 18.02 | 4,348 | +0.11(+0.63%) |
Jul 08, 2019 | 17.84 | 17.94 | 17.84 | 17.91 | 5,425 | +0.21(+1.17%) |
Jul 05, 2019 | 17.67 | 17.80 | 17.67 | 17.70 | 9,962 | +0.13(+0.75%) |
Jul 03, 2019 | 17.59 | 17.61 | 17.57 | 17.57 | 1,059 | +0.07(+0.38%) |
Jul 02, 2019 | 17.52 | 17.53 | 17.47 | 17.50 | 2,412 | +0.03(+0.16%) |