Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.60 | 16.60 | 16.58 | 16.58 | 12,141 | -0.02(-0.11%) |
Nov 27, 2019 | 16.58 | 16.61 | 16.58 | 16.60 | 10,320 | +0.01(+0.07%) |
Nov 26, 2019 | 16.58 | 16.60 | 16.58 | 16.59 | 30,154 | +0.00(+0.02%) |
Nov 25, 2019 | 16.59 | 16.59 | 16.57 | 16.58 | 12,506 | +0.03(+0.15%) |
Nov 22, 2019 | 16.56 | 16.56 | 16.55 | 16.56 | 12,141 | +0.00(+0.01%) |
Nov 21, 2019 | 16.55 | 16.57 | 16.54 | 16.56 | 38,210 | -0.00(-0.02%) |
Nov 20, 2019 | 16.57 | 16.57 | 16.56 | 16.56 | 21,752 | +0.00(+0.00%) |
Nov 19, 2019 | 16.56 | 16.57 | 16.56 | 16.56 | 40,596 | +0.00(+0.02%) |
Nov 18, 2019 | 16.59 | 16.59 | 16.56 | 16.56 | 30,773 | +0.01(+0.03%) |
Nov 15, 2019 | 16.55 | 16.56 | 16.55 | 16.55 | 26,712 | -0.00(-0.01%) |
Nov 14, 2019 | 16.56 | 16.56 | 16.56 | 16.56 | 10,223 | +0.01(+0.08%) |
Nov 13, 2019 | 16.53 | 16.55 | 16.53 | 16.54 | 14,327 | +0.01(+0.05%) |
Nov 12, 2019 | 16.54 | 16.55 | 16.53 | 16.53 | 26,044 | +0.01(+0.05%) |
Nov 11, 2019 | 16.54 | 16.54 | 16.52 | 16.53 | 18,528 | +0.01(+0.05%) |
Nov 08, 2019 | 16.54 | 16.54 | 16.51 | 16.52 | 71,637 | -0.01(-0.06%) |
Nov 07, 2019 | 16.53 | 16.55 | 16.50 | 16.53 | 42,873 | -0.04(-0.22%) |
Nov 06, 2019 | 16.55 | 16.56 | 16.54 | 16.56 | 31,223 | +0.04(+0.24%) |
Nov 05, 2019 | 16.54 | 16.55 | 16.51 | 16.52 | 29,620 | -0.01(-0.04%) |
Nov 04, 2019 | 16.53 | 16.55 | 16.53 | 16.53 | 21,521 | +0.04(+0.23%) |
Nov 01, 2019 | 16.48 | 16.51 | 16.47 | 16.49 | 23,676 | -0.09(-0.53%) |
Oct 31, 2019 | 16.60 | 16.61 | 16.58 | 16.58 | 103,698 | +0.00(+0.00%) |
Oct 30, 2019 | 16.56 | 16.59 | 16.55 | 16.58 | 307,325 | +0.04(+0.27%) |
Oct 29, 2019 | 16.53 | 16.56 | 16.53 | 16.54 | 22,717 | -0.01(-0.04%) |
Oct 28, 2019 | 16.54 | 16.56 | 16.54 | 16.54 | 49,023 | -0.01(-0.07%) |
Oct 25, 2019 | 16.54 | 16.55 | 16.53 | 16.55 | 13,963 | -0.00(-0.01%) |
Oct 24, 2019 | 16.54 | 16.56 | 16.53 | 16.56 | 42,138 | +0.04(+0.21%) |
Oct 23, 2019 | 16.50 | 16.53 | 16.50 | 16.52 | 20,161 | +0.03(+0.16%) |
Oct 22, 2019 | 16.50 | 16.51 | 16.48 | 16.49 | 35,745 | +0.01(+0.05%) |
Oct 21, 2019 | 16.49 | 16.50 | 16.46 | 16.49 | 42,776 | +0.01(+0.07%) |
Oct 18, 2019 | 16.48 | 16.48 | 16.47 | 16.47 | 20,034 | +0.03(+0.18%) |
Oct 17, 2019 | 16.44 | 16.46 | 16.43 | 16.44 | 20,094 | +0.01(+0.09%) |
Oct 16, 2019 | 16.42 | 16.43 | 16.42 | 16.43 | 12,111 | +0.01(+0.09%) |
Oct 15, 2019 | 16.40 | 16.41 | 16.40 | 16.41 | 8,171 | -0.01(-0.08%) |
Oct 14, 2019 | 16.43 | 16.43 | 16.42 | 16.43 | 14,752 | +0.04(+0.24%) |
Oct 11, 2019 | 16.39 | 16.41 | 16.38 | 16.39 | 69,209 | +0.04(+0.25%) |
Oct 10, 2019 | 16.36 | 16.36 | 16.35 | 16.35 | 36,462 | -0.00(-0.01%) |
Oct 09, 2019 | 16.35 | 16.36 | 16.33 | 16.35 | 20,349 | +0.04(+0.22%) |
Oct 08, 2019 | 16.34 | 16.34 | 16.31 | 16.31 | 33,086 | -0.00(-0.03%) |
Oct 07, 2019 | 16.34 | 16.34 | 16.32 | 16.32 | 35,114 | -0.05(-0.28%) |
Oct 04, 2019 | 16.38 | 16.38 | 16.34 | 16.36 | 16,391 | +0.00(+0.03%) |
Oct 03, 2019 | 16.34 | 16.37 | 16.34 | 16.36 | 23,179 | +0.05(+0.29%) |
Oct 02, 2019 | 16.33 | 16.34 | 16.31 | 16.31 | 35,545 | -0.02(-0.13%) |
Oct 01, 2019 | 16.35 | 16.38 | 16.33 | 16.33 | 24,077 | -0.06(-0.39%) |
Sep 30, 2019 | 16.40 | 16.40 | 16.39 | 16.40 | 17,326 | +0.03(+0.17%) |
Sep 27, 2019 | 16.36 | 16.38 | 16.36 | 16.37 | 31,569 | +0.01(+0.06%) |
Sep 26, 2019 | 16.35 | 16.37 | 16.34 | 16.36 | 25,467 | +0.04(+0.24%) |
Sep 25, 2019 | 16.33 | 16.33 | 16.32 | 16.32 | 8,760 | -0.03(-0.19%) |
Sep 24, 2019 | 16.36 | 16.36 | 16.34 | 16.35 | 6,344 | +0.03(+0.17%) |
Sep 23, 2019 | 16.33 | 16.34 | 16.32 | 16.33 | 23,525 | -0.03(-0.17%) |
Sep 20, 2019 | 16.33 | 16.36 | 16.33 | 16.35 | 13,963 | +0.06(+0.34%) |
Sep 19, 2019 | 16.30 | 16.32 | 16.29 | 16.30 | 47,305 | +0.02(+0.10%) |
Sep 18, 2019 | 16.31 | 16.31 | 16.27 | 16.28 | 33,420 | -0.01(-0.08%) |
Sep 17, 2019 | 16.29 | 16.40 | 16.29 | 16.29 | 76,676 | -0.01(-0.06%) |
Sep 16, 2019 | 16.28 | 16.31 | 16.27 | 16.30 | 42,533 | +0.06(+0.35%) |
Sep 13, 2019 | 16.28 | 16.28 | 16.25 | 16.25 | 37,033 | -0.05(-0.31%) |
Sep 12, 2019 | 16.31 | 16.31 | 16.29 | 16.30 | 11,917 | +0.03(+0.17%) |
Sep 11, 2019 | 16.27 | 16.28 | 16.26 | 16.27 | 296,628 | +0.02(+0.13%) |
Sep 10, 2019 | 16.27 | 16.28 | 16.25 | 16.25 | 23,931 | -0.04(-0.23%) |
Sep 09, 2019 | 16.28 | 16.30 | 16.25 | 16.29 | 32,667 | +0.02(+0.14%) |
Sep 06, 2019 | 16.29 | 16.30 | 16.26 | 16.26 | 54,638 | -0.01(-0.03%) |
Sep 05, 2019 | 16.25 | 16.27 | 16.23 | 16.27 | 37,227 | -0.01(-0.04%) |
Sep 04, 2019 | 16.25 | 16.28 | 16.25 | 16.28 | 27,610 | +0.06(+0.35%) |