Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.09 | 17.15 | 17.04 | 17.08 | 193,020 | +0.05(+0.29%) |
Sep 27, 2019 | 17.00 | 17.07 | 16.90 | 17.03 | 135,383 | +0.06(+0.33%) |
Sep 26, 2019 | 16.94 | 17.00 | 16.87 | 16.97 | 136,284 | +0.07(+0.41%) |
Sep 25, 2019 | 16.95 | 16.99 | 16.86 | 16.90 | 145,834 | -0.09(-0.53%) |
Sep 24, 2019 | 17.11 | 17.15 | 16.90 | 16.99 | 136,238 | -0.08(-0.49%) |
Sep 23, 2019 | 17.01 | 17.20 | 16.97 | 17.08 | 173,360 | +0.03(+0.16%) |
Sep 20, 2019 | 16.97 | 17.19 | 16.97 | 17.05 | 128,046 | +0.05(+0.31%) |
Sep 19, 2019 | 17.03 | 17.09 | 16.99 | 17.00 | 141,994 | -0.03(-0.16%) |
Sep 18, 2019 | 16.96 | 17.07 | 16.91 | 17.03 | 114,325 | +0.03(+0.20%) |
Sep 17, 2019 | 16.94 | 17.01 | 16.94 | 16.99 | 83,505 | +0.02(+0.12%) |
Sep 16, 2019 | 16.99 | 17.02 | 16.93 | 16.97 | 88,538 | -0.03(-0.20%) |
Sep 13, 2019 | 16.97 | 17.03 | 16.91 | 17.00 | 154,711 | +0.08(+0.45%) |
Sep 12, 2019 | 16.93 | 16.99 | 16.88 | 16.93 | 202,630 | +0.01(+0.08%) |
Sep 11, 2019 | 16.74 | 16.96 | 16.72 | 16.91 | 159,703 | +0.15(+0.87%) |
Sep 10, 2019 | 16.71 | 16.78 | 16.67 | 16.77 | 194,357 | +0.05(+0.29%) |
Sep 09, 2019 | 16.77 | 16.81 | 16.63 | 16.72 | 132,115 | +0.05(+0.29%) |
Sep 06, 2019 | 16.65 | 16.71 | 16.61 | 16.67 | 116,503 | +0.05(+0.29%) |
Sep 05, 2019 | 16.55 | 16.65 | 16.54 | 16.62 | 159,370 | +0.19(+1.18%) |
Sep 04, 2019 | 16.41 | 16.45 | 16.37 | 16.43 | 129,014 | +0.12(+0.76%) |
Sep 03, 2019 | 16.21 | 16.31 | 16.13 | 16.31 | 113,606 | +0.00(+0.00%) |
Aug 30, 2019 | 16.43 | 16.47 | 16.24 | 16.31 | 159,632 | -0.01(-0.04%) |
Aug 29, 2019 | 16.31 | 16.33 | 16.24 | 16.31 | 117,628 | +0.17(+1.03%) |
Aug 28, 2019 | 16.03 | 16.15 | 15.97 | 16.15 | 144,815 | +0.12(+0.73%) |
Aug 27, 2019 | 16.23 | 16.27 | 15.99 | 16.03 | 153,818 | -0.10(-0.64%) |
Aug 26, 2019 | 16.13 | 16.22 | 16.09 | 16.13 | 138,658 | +0.06(+0.39%) |
Aug 23, 2019 | 16.30 | 16.37 | 16.06 | 16.07 | 201,023 | -0.32(-1.94%) |
Aug 22, 2019 | 16.36 | 16.45 | 16.24 | 16.39 | 136,500 | +0.04(+0.23%) |
Aug 21, 2019 | 16.34 | 16.37 | 16.21 | 16.35 | 147,538 | +0.15(+0.93%) |
Aug 20, 2019 | 16.21 | 16.26 | 16.12 | 16.20 | 168,908 | -0.03(-0.21%) |
Aug 19, 2019 | 16.16 | 16.33 | 16.16 | 16.23 | 185,568 | +0.15(+0.94%) |
Aug 16, 2019 | 16.02 | 16.12 | 16.00 | 16.08 | 180,995 | +0.13(+0.82%) |
Aug 15, 2019 | 15.99 | 16.07 | 15.91 | 15.95 | 128,010 | -0.02(-0.13%) |
Aug 14, 2019 | 16.21 | 16.24 | 15.92 | 15.97 | 211,672 | -0.32(-1.98%) |
Aug 13, 2019 | 16.15 | 16.47 | 16.15 | 16.30 | 152,849 | +0.12(+0.72%) |
Aug 12, 2019 | 16.34 | 16.45 | 16.10 | 16.18 | 151,572 | -0.19(-1.13%) |
Aug 09, 2019 | 16.34 | 16.40 | 16.21 | 16.37 | 137,894 | +0.02(+0.13%) |
Aug 08, 2019 | 16.21 | 16.39 | 16.21 | 16.34 | 153,450 | +0.23(+1.45%) |
Aug 07, 2019 | 16.02 | 16.12 | 15.84 | 16.11 | 216,755 | -0.05(-0.34%) |
Aug 06, 2019 | 16.31 | 16.36 | 16.15 | 16.17 | 291,222 | -0.04(-0.25%) |
Aug 05, 2019 | 16.45 | 16.47 | 15.97 | 16.21 | 270,231 | -0.45(-2.72%) |
Aug 02, 2019 | 16.63 | 16.66 | 16.45 | 16.66 | 221,184 | -0.06(-0.37%) |
Aug 01, 2019 | 16.83 | 16.91 | 16.69 | 16.72 | 175,501 | -0.10(-0.61%) |
Jul 31, 2019 | 16.91 | 16.94 | 16.67 | 16.83 | 224,745 | -0.05(-0.29%) |
Jul 30, 2019 | 16.69 | 16.87 | 16.67 | 16.87 | 153,041 | +0.12(+0.70%) |
Jul 29, 2019 | 16.75 | 16.85 | 16.63 | 16.76 | 162,533 | +0.01(+0.08%) |
Jul 26, 2019 | 16.81 | 16.88 | 16.73 | 16.74 | 147,505 | -0.05(-0.33%) |
Jul 25, 2019 | 16.87 | 16.87 | 16.76 | 16.80 | 90,848 | -0.06(-0.37%) |
Jul 24, 2019 | 16.80 | 16.86 | 16.78 | 16.86 | 112,898 | +0.05(+0.33%) |
Jul 23, 2019 | 16.87 | 16.88 | 16.76 | 16.80 | 190,015 | -0.01(-0.06%) |
Jul 22, 2019 | 16.77 | 16.88 | 16.73 | 16.82 | 179,765 | +0.10(+0.57%) |
Jul 19, 2019 | 16.66 | 16.83 | 16.62 | 16.72 | 155,409 | +0.10(+0.57%) |
Jul 18, 2019 | 16.66 | 16.72 | 16.54 | 16.62 | 199,893 | -0.05(-0.29%) |
Jul 17, 2019 | 16.88 | 16.88 | 16.64 | 16.67 | 273,781 | -0.15(-0.89%) |
Jul 16, 2019 | 16.93 | 16.96 | 16.77 | 16.82 | 200,013 | -0.11(-0.65%) |
Jul 15, 2019 | 16.85 | 16.95 | 16.76 | 16.93 | 225,465 | +0.10(+0.57%) |
Jul 12, 2019 | 16.78 | 16.86 | 16.73 | 16.84 | 168,299 | +0.08(+0.49%) |
Jul 11, 2019 | 16.84 | 16.88 | 16.71 | 16.75 | 204,116 | -0.06(-0.37%) |
Jul 10, 2019 | 16.67 | 16.83 | 16.48 | 16.82 | 274,113 | +0.27(+1.65%) |
Jul 09, 2019 | 16.51 | 16.54 | 16.47 | 16.54 | 153,691 | +0.03(+0.21%) |
Jul 08, 2019 | 16.49 | 16.53 | 16.46 | 16.51 | 206,228 | +0.00(+0.00%) |
Jul 05, 2019 | 16.47 | 16.52 | 16.39 | 16.51 | 96,966 | -0.04(-0.25%) |
Jul 03, 2019 | 16.47 | 16.61 | 16.46 | 16.55 | 89,935 | +0.12(+0.71%) |
Jul 02, 2019 | 16.38 | 16.46 | 16.37 | 16.43 | 140,728 | +0.07(+0.42%) |