Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.85 | 16.85 | 16.82 | 16.82 | 2,449 | -0.10(-0.59%) |
Nov 27, 2019 | 16.91 | 16.92 | 16.89 | 16.92 | 3,673 | -0.07(-0.38%) |
Nov 26, 2019 | 17.08 | 17.08 | 16.93 | 16.99 | 15,621 | -0.13(-0.76%) |
Nov 25, 2019 | 17.12 | 17.12 | 17.08 | 17.12 | 5,721 | +0.08(+0.45%) |
Nov 22, 2019 | 17.08 | 17.08 | 17.02 | 17.04 | 1,102 | -0.04(-0.25%) |
Nov 21, 2019 | 17.01 | 17.08 | 17.00 | 17.08 | 4,104 | -0.02(-0.14%) |
Nov 20, 2019 | 17.15 | 17.15 | 17.08 | 17.11 | 2,810 | -0.04(-0.24%) |
Nov 19, 2019 | 17.23 | 17.23 | 17.15 | 17.15 | 2,658 | +0.01(+0.08%) |
Nov 18, 2019 | 17.15 | 17.18 | 17.11 | 17.14 | 44,265 | -0.03(-0.17%) |
Nov 15, 2019 | 17.15 | 17.17 | 17.14 | 17.17 | 2,449 | +0.17(+1.01%) |
Nov 14, 2019 | 16.97 | 17.02 | 16.93 | 16.99 | 25,743 | -0.03(-0.19%) |
Nov 13, 2019 | 16.99 | 17.03 | 16.96 | 17.03 | 9,280 | -0.13(-0.76%) |
Nov 12, 2019 | 17.23 | 17.23 | 17.08 | 17.16 | 86,730 | -0.13(-0.76%) |
Nov 11, 2019 | 17.26 | 17.29 | 17.19 | 17.29 | 9,456 | -0.12(-0.69%) |
Nov 08, 2019 | 17.47 | 17.47 | 17.41 | 17.41 | 1,469 | -0.11(-0.64%) |
Nov 07, 2019 | 17.55 | 17.55 | 17.52 | 17.52 | 547 | +0.06(+0.36%) |
Nov 06, 2019 | 17.43 | 17.46 | 17.39 | 17.46 | 7,936 | +0.07(+0.38%) |
Nov 05, 2019 | 17.39 | 17.43 | 17.34 | 17.39 | 8,464 | +0.13(+0.78%) |
Nov 04, 2019 | 17.40 | 17.40 | 17.25 | 17.26 | 5,955 | +0.13(+0.74%) |
Nov 01, 2019 | 17.09 | 17.13 | 17.07 | 17.13 | 3,551 | +0.21(+1.23%) |
Oct 31, 2019 | 17.08 | 17.08 | 16.92 | 16.92 | 2,389 | -0.23(-1.36%) |
Oct 30, 2019 | 17.01 | 17.16 | 17.01 | 17.16 | 4,976 | +0.04(+0.26%) |
Oct 29, 2019 | 17.17 | 17.17 | 17.10 | 17.11 | 7,864 | -0.03(-0.18%) |
Oct 28, 2019 | 17.17 | 17.18 | 17.14 | 17.14 | 3,283 | +0.11(+0.62%) |
Oct 25, 2019 | 17.00 | 17.04 | 17.00 | 17.04 | 122 | +0.00(+0.02%) |
Oct 24, 2019 | 17.04 | 17.07 | 17.00 | 17.03 | 1,419 | -0.02(-0.10%) |
Oct 23, 2019 | 16.92 | 17.07 | 16.92 | 17.05 | 5,583 | +0.07(+0.38%) |
Oct 22, 2019 | 16.94 | 17.00 | 16.94 | 16.99 | 4,861 | +0.12(+0.73%) |
Oct 21, 2019 | 16.85 | 16.87 | 16.84 | 16.86 | 5,678 | -0.02(-0.14%) |
Oct 18, 2019 | 16.88 | 16.89 | 16.87 | 16.89 | 3,673 | +0.03(+0.17%) |
Oct 17, 2019 | 16.93 | 16.93 | 16.86 | 16.86 | 11,259 | +0.05(+0.31%) |
Oct 16, 2019 | 16.74 | 16.81 | 16.74 | 16.81 | 8,184 | +0.02(+0.10%) |
Oct 15, 2019 | 16.78 | 16.84 | 16.74 | 16.79 | 2,389 | +0.01(+0.04%) |
Oct 14, 2019 | 16.77 | 16.78 | 16.75 | 16.78 | 1,389 | -0.05(-0.30%) |
Oct 11, 2019 | 16.81 | 16.87 | 16.81 | 16.83 | 2,694 | +0.26(+1.54%) |
Oct 10, 2019 | 16.59 | 16.60 | 16.57 | 16.58 | 2,418 | +0.08(+0.51%) |
Oct 09, 2019 | 16.59 | 16.59 | 16.48 | 16.49 | 2,018 | +0.12(+0.74%) |
Oct 08, 2019 | 16.53 | 16.53 | 16.37 | 16.37 | 846 | -0.12(-0.72%) |
Oct 07, 2019 | 16.59 | 16.60 | 16.49 | 16.49 | 5,358 | -0.16(-0.96%) |
Oct 04, 2019 | 16.53 | 16.65 | 16.53 | 16.65 | 5,265 | +0.11(+0.68%) |
Oct 03, 2019 | 16.52 | 16.55 | 16.45 | 16.54 | 2,381 | +0.13(+0.81%) |
Oct 02, 2019 | 16.47 | 16.49 | 16.36 | 16.41 | 6,368 | -0.15(-0.91%) |
Oct 01, 2019 | 16.55 | 16.60 | 16.51 | 16.56 | 3,033 | -0.15(-0.90%) |
Sep 30, 2019 | 16.74 | 16.76 | 16.71 | 16.71 | 9,621 | +0.00(+0.02%) |
Sep 27, 2019 | 16.82 | 16.82 | 16.65 | 16.70 | 3,306 | -0.02(-0.15%) |
Sep 26, 2019 | 16.86 | 16.86 | 16.70 | 16.73 | 7,096 | -0.04(-0.27%) |
Sep 25, 2019 | 16.75 | 16.79 | 16.69 | 16.77 | 9,991 | -0.02(-0.15%) |
Sep 24, 2019 | 16.95 | 16.95 | 16.79 | 16.80 | 6,770 | -0.10(-0.60%) |
Sep 23, 2019 | 16.87 | 16.92 | 16.87 | 16.90 | 1,072 | -0.10(-0.58%) |
Sep 20, 2019 | 17.08 | 17.08 | 16.99 | 17.00 | 489 | -0.03(-0.19%) |
Sep 19, 2019 | 17.15 | 17.15 | 17.03 | 17.03 | 4,501 | -0.13(-0.74%) |
Sep 18, 2019 | 17.17 | 17.23 | 17.08 | 17.16 | 6,188 | -0.06(-0.36%) |
Sep 17, 2019 | 17.15 | 17.23 | 17.13 | 17.22 | 3,764 | -0.00(-0.02%) |
Sep 16, 2019 | 17.24 | 17.25 | 17.18 | 17.22 | 5,207 | -0.01(-0.05%) |
Sep 13, 2019 | 17.25 | 17.32 | 17.22 | 17.23 | 7,318 | +0.02(+0.12%) |
Sep 12, 2019 | 17.21 | 17.23 | 17.15 | 17.21 | 5,351 | +0.11(+0.66%) |
Sep 11, 2019 | 17.05 | 17.10 | 17.04 | 17.10 | 4,526 | +0.12(+0.73%) |
Sep 10, 2019 | 16.93 | 17.02 | 16.93 | 16.97 | 13,011 | +0.02(+0.12%) |
Sep 09, 2019 | 16.94 | 16.95 | 16.94 | 16.95 | 891 | +0.08(+0.45%) |
Sep 06, 2019 | 16.90 | 16.91 | 16.86 | 16.88 | 3,349 | +0.11(+0.63%) |
Sep 05, 2019 | 16.76 | 16.81 | 16.75 | 16.77 | 4,408 | +0.23(+1.40%) |
Sep 04, 2019 | 16.54 | 16.54 | 16.50 | 16.54 | 4,799 | +0.23(+1.42%) |