Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.30 | 18.31 | 18.24 | 18.24 | 8,001 | -0.06(-0.33%) |
Oct 30, 2019 | 18.40 | 18.40 | 18.30 | 18.30 | 1,772 | -0.08(-0.44%) |
Oct 29, 2019 | 18.44 | 18.44 | 18.38 | 18.38 | 2,567 | -0.05(-0.27%) |
Oct 28, 2019 | 18.36 | 18.43 | 18.36 | 18.43 | 11,073 | +0.04(+0.22%) |
Oct 25, 2019 | 18.33 | 18.39 | 18.33 | 18.39 | 14,975 | -0.07(-0.38%) |
Oct 24, 2019 | 18.47 | 18.48 | 18.46 | 18.46 | 2,709 | +0.05(+0.27%) |
Oct 23, 2019 | 18.40 | 18.43 | 18.40 | 18.41 | 6,733 | +0.02(+0.11%) |
Oct 22, 2019 | 18.40 | 18.41 | 18.38 | 18.39 | 8,437 | +0.00(+0.00%) |
Oct 21, 2019 | 18.46 | 18.46 | 18.39 | 18.39 | 6,540 | -0.03(-0.16%) |
Oct 18, 2019 | 18.48 | 18.48 | 18.37 | 18.42 | 4,379 | -0.04(-0.22%) |
Oct 17, 2019 | 18.45 | 18.47 | 18.45 | 18.46 | 25,814 | -0.01(-0.05%) |
Oct 16, 2019 | 18.47 | 18.47 | 18.41 | 18.47 | 13,363 | +0.02(+0.11%) |
Oct 15, 2019 | 18.42 | 18.45 | 18.42 | 18.45 | 5,673 | +0.10(+0.54%) |
Oct 11, 2019 | 18.35 | 18.35 | 18.35 | 0 | +0.13(+0.71%) | |
Oct 10, 2019 | 18.29 | 18.33 | 18.22 | 18.22 | 10,236 | -0.02(-0.11%) |
Oct 09, 2019 | 18.26 | 18.26 | 18.24 | 18.24 | 1,388 | +0.00(+0.00%) |
Oct 08, 2019 | 18.26 | 18.26 | 18.21 | 18.24 | 1,404 | -0.01(-0.05%) |
Oct 07, 2019 | 18.30 | 18.30 | 18.25 | 18.25 | 2,035 | -0.05(-0.27%) |
Oct 04, 2019 | 18.25 | 18.30 | 18.25 | 18.30 | 1,802 | +0.02(+0.11%) |
Oct 03, 2019 | 18.21 | 18.28 | 18.20 | 18.28 | 2,619 | +0.03(+0.16%) |
Oct 02, 2019 | 18.25 | 18.25 | 18.20 | 18.25 | 3,975 | -0.12(-0.65%) |
Oct 01, 2019 | 18.33 | 18.37 | 18.31 | 18.37 | 3,835 | -0.03(-0.16%) |
Sep 30, 2019 | 18.41 | 18.41 | 18.40 | 18.40 | 442 | +0.05(+0.27%) |
Sep 27, 2019 | 18.47 | 18.47 | 18.34 | 18.35 | 4,236 | -0.07(-0.38%) |
Sep 26, 2019 | 18.46 | 18.46 | 18.35 | 18.42 | 7,256 | -0.03(-0.16%) |
Sep 25, 2019 | 18.44 | 18.45 | 18.37 | 18.45 | 1,440 | +0.06(+0.33%) |
Sep 24, 2019 | 18.54 | 18.54 | 18.39 | 18.39 | 8,811 | -0.17(-0.92%) |
Sep 23, 2019 | 18.58 | 18.58 | 18.54 | 18.56 | 1,354 | +0.00(+0.00%) |
Sep 20, 2019 | 18.60 | 18.60 | 18.56 | 18.56 | 1,813 | -0.02(-0.11%) |
Sep 19, 2019 | 18.54 | 18.60 | 18.52 | 18.58 | 3,037 | +0.04(+0.22%) |
Sep 18, 2019 | 18.56 | 18.56 | 18.54 | 18.54 | 10,044 | -0.07(-0.38%) |
Sep 17, 2019 | 18.58 | 18.61 | 18.50 | 18.61 | 11,113 | +0.06(+0.32%) |
Sep 16, 2019 | 18.45 | 18.55 | 18.45 | 18.55 | 4,190 | +0.09(+0.49%) |
Sep 13, 2019 | 18.50 | 18.53 | 18.46 | 18.46 | 3,802 | -0.03(-0.16%) |
Sep 12, 2019 | 18.51 | 18.55 | 18.49 | 18.49 | 2,247 | -0.03(-0.16%) |
Sep 11, 2019 | 18.57 | 18.57 | 18.52 | 18.52 | 6,625 | -0.03(-0.16%) |
Sep 10, 2019 | 18.54 | 18.55 | 18.49 | 18.55 | 12,079 | +0.02(+0.11%) |
Sep 09, 2019 | 18.53 | 18.53 | 18.47 | 18.53 | 18,266 | +0.04(+0.22%) |
Sep 06, 2019 | 18.49 | 18.51 | 18.49 | 18.49 | 8,801 | +0.04(+0.22%) |
Sep 05, 2019 | 18.45 | 18.49 | 18.41 | 18.45 | 6,088 | +0.08(+0.44%) |
Sep 04, 2019 | 18.36 | 18.38 | 18.36 | 18.37 | 5,415 | +0.02(+0.11%) |
Sep 03, 2019 | 18.49 | 18.49 | 18.34 | 18.35 | 7,181 | -0.13(-0.70%) |
Aug 30, 2019 | 18.48 | 18.48 | 18.48 | 0 | +0.03(+0.16%) | |
Aug 29, 2019 | 18.50 | 18.50 | 18.45 | 18.45 | 359 | +0.05(+0.27%) |
Aug 28, 2019 | 18.44 | 18.51 | 18.34 | 18.40 | 13,040 | +0.03(+0.16%) |
Aug 27, 2019 | 18.37 | 18.41 | 18.37 | 18.37 | 1,036 | +0.05(+0.27%) |
Aug 26, 2019 | 18.39 | 18.39 | 18.32 | 18.32 | 4,032 | -0.10(-0.54%) |
Aug 23, 2019 | 18.39 | 18.46 | 18.39 | 18.42 | 935 | -0.01(-0.05%) |
Aug 22, 2019 | 18.42 | 18.50 | 18.40 | 18.43 | 3,786 | +0.05(+0.27%) |
Aug 21, 2019 | 18.34 | 18.42 | 18.34 | 18.38 | 9,779 | +0.06(+0.33%) |
Aug 20, 2019 | 18.34 | 18.34 | 18.32 | 18.32 | 4,547 | -0.01(-0.05%) |
Aug 19, 2019 | 18.27 | 18.34 | 18.27 | 18.33 | 3,946 | +0.08(+0.44%) |
Aug 16, 2019 | 18.25 | 18.26 | 18.24 | 18.25 | 1,800 | +0.06(+0.33%) |
Aug 15, 2019 | 18.20 | 18.23 | 18.19 | 18.19 | 2,569 | +0.04(+0.22%) |
Aug 14, 2019 | 18.25 | 18.25 | 18.15 | 18.15 | 6,109 | -0.14(-0.77%) |
Aug 13, 2019 | 18.30 | 18.32 | 18.28 | 18.29 | 2,082 | -0.02(-0.11%) |
Aug 12, 2019 | 18.33 | 18.33 | 18.30 | 18.31 | 1,036 | +0.01(+0.05%) |
Aug 09, 2019 | 18.27 | 18.39 | 18.27 | 18.30 | 8,313 | -0.04(-0.22%) |
Aug 08, 2019 | 18.33 | 18.34 | 18.30 | 18.34 | 3,653 | +0.05(+0.27%) |
Aug 07, 2019 | 18.18 | 18.29 | 18.18 | 18.29 | 2,400 | +0.04(+0.22%) |
Aug 06, 2019 | 18.30 | 18.30 | 18.15 | 18.25 | 8,516 | -0.09(-0.49%) |
Aug 02, 2019 | 18.34 | 18.34 | 18.34 | 0 | -0.07(-0.38%) |