Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2019 | 16.56 | 16.56 | 16.56 | 0 | +0.02(+0.12%) | |
Dec 17, 2019 | 16.54 | 16.55 | 16.54 | 16.54 | 713,783 | -0.01(-0.06%) |
Dec 16, 2019 | 16.53 | 16.55 | 16.53 | 16.55 | 637,863 | +0.01(+0.06%) |
Dec 13, 2019 | 16.53 | 16.55 | 16.53 | 16.54 | 187,150 | +0.00(+0.03%) |
Dec 12, 2019 | 16.54 | 16.55 | 16.53 | 16.54 | 640,017 | -0.00(-0.03%) |
Dec 11, 2019 | 16.54 | 16.55 | 16.53 | 16.54 | 364,330 | +0.01(+0.09%) |
Dec 10, 2019 | 16.53 | 16.54 | 16.52 | 16.53 | 507,891 | +0.00(+0.03%) |
Dec 09, 2019 | 16.55 | 16.55 | 16.52 | 16.52 | 594,062 | -0.00(-0.03%) |
Dec 06, 2019 | 16.53 | 16.55 | 16.52 | 16.53 | 806,643 | +0.00(+0.03%) |
Dec 05, 2019 | 16.53 | 16.54 | 16.52 | 16.52 | 664,571 | +0.00(+0.00%) |
Dec 04, 2019 | 16.52 | 16.54 | 16.52 | 16.52 | 223,136 | -0.01(-0.06%) |
Dec 03, 2019 | 16.53 | 16.54 | 16.50 | 16.53 | 235,241 | +0.00(+0.00%) |
Dec 02, 2019 | 16.52 | 16.55 | 16.51 | 16.53 | 539,749 | +0.06(+0.36%) |
Nov 29, 2019 | 16.54 | 16.55 | 16.47 | 16.47 | 155,775 | -0.06(-0.39%) |
Nov 27, 2019 | 16.55 | 16.56 | 16.53 | 16.54 | 521,857 | +0.00(+0.00%) |
Nov 26, 2019 | 16.53 | 16.55 | 16.52 | 16.54 | 646,667 | +0.00(+0.03%) |
Nov 25, 2019 | 16.53 | 16.55 | 16.53 | 16.53 | 440,997 | +0.00(+0.00%) |
Nov 22, 2019 | 16.53 | 16.54 | 16.52 | 16.53 | 397,357 | +0.00(+0.00%) |
Nov 21, 2019 | 16.53 | 16.54 | 16.52 | 16.53 | 545,477 | +0.01(+0.06%) |
Nov 20, 2019 | 16.53 | 16.56 | 16.52 | 16.52 | 516,192 | -0.00(-0.03%) |
Nov 19, 2019 | 16.54 | 16.56 | 16.52 | 16.53 | 1,476,184 | -0.01(-0.03%) |
Nov 18, 2019 | 16.52 | 16.54 | 16.52 | 16.53 | 915,401 | +0.01(+0.06%) |
Nov 15, 2019 | 16.54 | 16.54 | 16.51 | 16.52 | 1,070,379 | +0.00(+0.00%) |
Nov 14, 2019 | 16.54 | 16.54 | 16.51 | 16.52 | 1,182,807 | -0.02(-0.12%) |
Nov 13, 2019 | 16.52 | 16.55 | 16.51 | 16.54 | 952,340 | +0.02(+0.12%) |
Nov 12, 2019 | 16.52 | 16.54 | 16.51 | 16.52 | 557,473 | +0.00(+0.00%) |
Nov 11, 2019 | 16.52 | 16.53 | 16.50 | 16.52 | 235,888 | -0.02(-0.12%) |
Nov 08, 2019 | 16.51 | 16.54 | 16.50 | 16.54 | 335,909 | +0.04(+0.24%) |
Nov 07, 2019 | 16.53 | 16.53 | 16.49 | 16.50 | 544,200 | -0.02(-0.12%) |
Nov 06, 2019 | 16.55 | 16.56 | 16.50 | 16.52 | 705,412 | -0.03(-0.18%) |
Nov 05, 2019 | 16.54 | 16.56 | 16.52 | 16.55 | 734,442 | +0.01(+0.06%) |
Nov 04, 2019 | 16.55 | 16.56 | 16.53 | 16.54 | 174,113 | +0.00(+0.00%) |
Nov 01, 2019 | 16.55 | 16.56 | 16.52 | 16.54 | 208,101 | -0.02(-0.12%) |
Oct 31, 2019 | 16.54 | 16.56 | 16.50 | 16.56 | 643,148 | +0.02(+0.12%) |
Oct 30, 2019 | 16.55 | 16.56 | 16.50 | 16.54 | 553,114 | -0.02(-0.12%) |
Oct 29, 2019 | 16.56 | 16.62 | 16.49 | 16.56 | 2,897,499 | -0.11(-0.66%) |
Oct 28, 2019 | 16.68 | 16.69 | 16.66 | 16.67 | 223,107 | -0.01(-0.06%) |
Oct 25, 2019 | 16.68 | 16.73 | 16.68 | 16.68 | 194,568 | +0.00(+0.00%) |
Oct 24, 2019 | 16.67 | 16.71 | 16.66 | 16.68 | 665,697 | +0.01(+0.06%) |
Oct 23, 2019 | 16.67 | 16.70 | 16.64 | 16.67 | 384,848 | +0.01(+0.06%) |
Oct 22, 2019 | 16.66 | 16.72 | 16.65 | 16.66 | 653,624 | +0.00(+0.00%) |
Oct 21, 2019 | 16.69 | 16.72 | 16.65 | 16.66 | 297,354 | -0.01(-0.09%) |
Oct 18, 2019 | 16.69 | 16.71 | 16.66 | 16.67 | 764,943 | -0.02(-0.15%) |
Oct 17, 2019 | 16.71 | 16.72 | 16.66 | 16.70 | 362,846 | +0.00(+0.00%) |
Oct 16, 2019 | 16.71 | 16.71 | 16.68 | 16.70 | 299,365 | +0.00(+0.00%) |
Oct 15, 2019 | 16.70 | 16.72 | 16.68 | 16.70 | 430,391 | +0.01(+0.06%) |
Oct 14, 2019 | 16.71 | 16.73 | 16.67 | 16.69 | 187,365 | -0.02(-0.15%) |
Oct 11, 2019 | 16.75 | 16.78 | 16.70 | 16.71 | 249,902 | +0.01(+0.03%) |
Oct 10, 2019 | 16.71 | 16.75 | 16.67 | 16.71 | 228,729 | -0.04(-0.21%) |
Oct 09, 2019 | 16.74 | 16.77 | 16.71 | 16.74 | 220,869 | +0.05(+0.30%) |
Oct 08, 2019 | 16.75 | 16.77 | 16.67 | 16.69 | 434,776 | -0.08(-0.51%) |
Oct 07, 2019 | 16.71 | 16.81 | 16.70 | 16.78 | 2,739,536 | +0.03(+0.18%) |
Oct 04, 2019 | 16.73 | 16.75 | 16.68 | 16.75 | 487,274 | +0.02(+0.12%) |
Oct 03, 2019 | 16.66 | 16.73 | 16.65 | 16.73 | 936,395 | +0.06(+0.36%) |
Oct 02, 2019 | 16.69 | 16.71 | 16.61 | 16.67 | 475,164 | -0.01(-0.06%) |