Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.95 | 18.98 | 18.83 | 18.84 | 36,866 | -0.01(-0.08%) |
Nov 27, 2019 | 18.78 | 18.94 | 18.77 | 18.85 | 55,230 | +0.08(+0.42%) |
Nov 26, 2019 | 18.83 | 18.84 | 18.66 | 18.78 | 25,596 | +0.01(+0.04%) |
Nov 25, 2019 | 18.75 | 18.87 | 18.74 | 18.77 | 28,834 | +0.01(+0.04%) |
Nov 22, 2019 | 18.80 | 18.82 | 18.68 | 18.76 | 36,866 | -0.04(-0.19%) |
Nov 21, 2019 | 18.83 | 18.83 | 18.68 | 18.80 | 47,563 | -0.04(-0.19%) |
Nov 20, 2019 | 18.96 | 19.00 | 18.73 | 18.83 | 46,429 | -0.15(-0.78%) |
Nov 19, 2019 | 18.97 | 19.00 | 18.85 | 18.98 | 47,661 | +0.01(+0.07%) |
Nov 18, 2019 | 18.80 | 19.01 | 18.75 | 18.97 | 54,358 | +0.21(+1.13%) |
Nov 15, 2019 | 18.68 | 18.80 | 18.64 | 18.75 | 38,333 | +0.08(+0.42%) |
Nov 14, 2019 | 18.74 | 18.80 | 18.66 | 18.68 | 22,525 | -0.09(-0.45%) |
Nov 13, 2019 | 18.60 | 18.79 | 18.53 | 18.76 | 43,122 | +0.21(+1.15%) |
Nov 12, 2019 | 18.57 | 18.62 | 18.45 | 18.55 | 43,981 | -0.06(-0.30%) |
Nov 11, 2019 | 18.46 | 18.60 | 18.46 | 18.60 | 45,587 | +0.09(+0.46%) |
Nov 08, 2019 | 18.52 | 18.59 | 18.46 | 18.52 | 35,937 | -0.06(-0.31%) |
Nov 07, 2019 | 18.68 | 18.68 | 18.56 | 18.58 | 51,314 | -0.20(-1.06%) |
Nov 06, 2019 | 18.63 | 18.80 | 18.63 | 18.77 | 38,627 | +0.10(+0.53%) |
Nov 05, 2019 | 18.64 | 18.73 | 18.53 | 18.68 | 65,785 | +0.08(+0.42%) |
Nov 04, 2019 | 18.77 | 18.80 | 18.57 | 18.60 | 58,461 | -0.12(-0.64%) |
Nov 01, 2019 | 18.62 | 18.77 | 18.59 | 18.72 | 69,620 | +0.11(+0.61%) |
Oct 31, 2019 | 18.65 | 18.65 | 18.45 | 18.60 | 49,868 | +0.03(+0.15%) |
Oct 30, 2019 | 18.49 | 18.58 | 18.46 | 18.58 | 35,314 | +0.13(+0.69%) |
Oct 29, 2019 | 18.40 | 18.49 | 18.34 | 18.45 | 43,439 | +0.05(+0.27%) |
Oct 28, 2019 | 18.57 | 18.57 | 18.36 | 18.40 | 71,786 | -0.16(-0.84%) |
Oct 25, 2019 | 18.62 | 18.66 | 18.46 | 18.56 | 69,338 | -0.09(-0.46%) |
Oct 24, 2019 | 18.71 | 18.77 | 18.56 | 18.64 | 42,691 | -0.04(-0.19%) |
Oct 23, 2019 | 18.77 | 19.04 | 18.56 | 18.68 | 95,137 | -0.05(-0.25%) |
Oct 22, 2019 | 18.79 | 18.92 | 18.60 | 18.72 | 81,307 | -0.03(-0.15%) |
Oct 21, 2019 | 18.74 | 18.77 | 18.66 | 18.75 | 53,087 | +0.12(+0.64%) |
Oct 18, 2019 | 18.55 | 18.73 | 18.49 | 18.63 | 53,560 | +0.08(+0.46%) |
Oct 17, 2019 | 18.48 | 18.62 | 18.48 | 18.55 | 38,952 | +0.08(+0.46%) |
Oct 16, 2019 | 18.49 | 18.59 | 18.40 | 18.46 | 56,314 | +0.02(+0.11%) |
Oct 15, 2019 | 18.48 | 18.48 | 18.39 | 18.44 | 25,312 | +0.05(+0.27%) |
Oct 14, 2019 | 18.37 | 18.44 | 18.32 | 18.39 | 41,268 | +0.08(+0.42%) |
Oct 11, 2019 | 18.53 | 18.53 | 18.27 | 18.31 | 34,715 | -0.11(-0.57%) |
Oct 10, 2019 | 18.49 | 18.49 | 18.38 | 18.42 | 13,921 | -0.03(-0.15%) |
Oct 09, 2019 | 18.41 | 18.48 | 18.35 | 18.45 | 47,659 | +0.04(+0.23%) |
Oct 08, 2019 | 18.41 | 18.42 | 18.36 | 18.41 | 35,167 | -0.03(-0.15%) |
Oct 07, 2019 | 18.33 | 18.43 | 18.25 | 18.43 | 49,524 | +0.14(+0.77%) |
Oct 04, 2019 | 18.38 | 18.42 | 18.26 | 18.29 | 30,747 | -0.01(-0.08%) |
Oct 03, 2019 | 18.23 | 18.36 | 18.23 | 18.31 | 35,510 | +0.01(+0.04%) |
Oct 02, 2019 | 18.26 | 18.34 | 18.12 | 18.30 | 58,167 | +0.01(+0.08%) |
Oct 01, 2019 | 18.43 | 18.46 | 18.28 | 18.29 | 51,366 | -0.13(-0.73%) |
Sep 30, 2019 | 18.35 | 18.42 | 18.22 | 18.42 | 77,678 | +0.10(+0.54%) |
Sep 27, 2019 | 18.33 | 18.36 | 18.25 | 18.32 | 58,661 | +0.06(+0.35%) |
Sep 26, 2019 | 18.38 | 18.38 | 18.21 | 18.26 | 71,493 | -0.04(-0.23%) |
Sep 25, 2019 | 18.40 | 18.40 | 18.26 | 18.30 | 48,166 | -0.06(-0.31%) |
Sep 24, 2019 | 18.25 | 18.38 | 18.25 | 18.36 | 44,485 | +0.11(+0.58%) |
Sep 23, 2019 | 18.24 | 18.28 | 18.18 | 18.25 | 55,292 | +0.09(+0.51%) |
Sep 20, 2019 | 18.21 | 18.29 | 18.15 | 18.16 | 37,974 | +0.02(+0.13%) |
Sep 19, 2019 | 18.14 | 18.35 | 18.13 | 18.14 | 75,619 | -0.06(-0.35%) |
Sep 18, 2019 | 18.25 | 18.35 | 18.18 | 18.20 | 59,393 | +0.03(+0.15%) |
Sep 17, 2019 | 18.14 | 18.23 | 18.11 | 18.17 | 69,671 | -0.01(-0.04%) |
Sep 16, 2019 | 18.10 | 18.19 | 17.98 | 18.18 | 83,649 | +0.20(+1.13%) |
Sep 13, 2019 | 18.12 | 18.19 | 17.95 | 17.97 | 59,130 | -0.23(-1.27%) |
Sep 12, 2019 | 18.21 | 18.21 | 18.11 | 18.21 | 61,377 | +0.04(+0.19%) |
Sep 11, 2019 | 18.20 | 18.21 | 18.15 | 18.17 | 21,208 | +0.03(+0.15%) |
Sep 10, 2019 | 18.21 | 18.29 | 18.07 | 18.14 | 56,554 | -0.07(-0.39%) |
Sep 09, 2019 | 18.04 | 18.28 | 18.04 | 18.21 | 63,805 | +0.13(+0.74%) |
Sep 06, 2019 | 18.15 | 18.30 | 17.99 | 18.08 | 77,938 | -0.06(-0.32%) |
Sep 05, 2019 | 18.12 | 18.14 | 18.06 | 18.14 | 83,270 | +0.04(+0.20%) |
Sep 04, 2019 | 18.11 | 18.11 | 17.99 | 18.10 | 42,403 | +0.06(+0.31%) |