Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.13 | 18.17 | 18.12 | 18.12 | 5,698 | -0.13(-0.72%) |
Nov 27, 2019 | 18.20 | 18.25 | 18.20 | 18.25 | 969 | +0.03(+0.15%) |
Nov 26, 2019 | 18.19 | 18.24 | 18.17 | 18.23 | 55,868 | -0.02(-0.10%) |
Nov 25, 2019 | 18.22 | 18.24 | 18.22 | 18.24 | 1,901 | +0.11(+0.59%) |
Nov 22, 2019 | 18.18 | 18.18 | 18.13 | 18.14 | 2,303 | +0.03(+0.16%) |
Nov 21, 2019 | 18.10 | 18.11 | 18.10 | 18.11 | 2,749 | +0.00(+0.02%) |
Nov 20, 2019 | 18.13 | 18.13 | 18.07 | 18.10 | 16,210 | -0.09(-0.52%) |
Nov 19, 2019 | 18.24 | 18.24 | 18.18 | 18.20 | 2,641 | +0.01(+0.08%) |
Nov 18, 2019 | 18.19 | 18.20 | 18.19 | 18.19 | 6,753 | +0.06(+0.31%) |
Nov 15, 2019 | 18.14 | 18.15 | 18.11 | 18.13 | 4,849 | +0.09(+0.50%) |
Nov 14, 2019 | 18.02 | 18.04 | 18.02 | 18.04 | 200 | -0.04(-0.23%) |
Nov 13, 2019 | 18.03 | 18.09 | 18.02 | 18.08 | 18,570 | -0.06(-0.30%) |
Nov 12, 2019 | 18.21 | 18.21 | 18.14 | 18.14 | 2,429 | -0.04(-0.24%) |
Nov 11, 2019 | 18.15 | 18.18 | 18.15 | 18.18 | 1,761 | -0.02(-0.12%) |
Nov 08, 2019 | 18.20 | 18.21 | 18.17 | 18.20 | 15,882 | -0.06(-0.31%) |
Nov 07, 2019 | 18.31 | 18.32 | 18.25 | 18.26 | 6,200 | +0.08(+0.44%) |
Nov 06, 2019 | 18.25 | 18.25 | 18.15 | 18.18 | 3,831 | -0.02(-0.13%) |
Nov 05, 2019 | 18.22 | 18.22 | 18.20 | 18.20 | 1,271 | -0.02(-0.11%) |
Nov 04, 2019 | 18.27 | 18.27 | 18.22 | 18.22 | 16,764 | +0.09(+0.51%) |
Nov 01, 2019 | 18.14 | 18.14 | 18.11 | 18.13 | 12,123 | +0.13(+0.71%) |
Oct 31, 2019 | 17.99 | 18.00 | 17.99 | 18.00 | 12,911 | -0.12(-0.64%) |
Oct 30, 2019 | 18.01 | 18.12 | 18.01 | 18.12 | 4,925 | +0.09(+0.51%) |
Oct 29, 2019 | 17.99 | 18.03 | 17.99 | 18.02 | 855 | -0.04(-0.25%) |
Oct 28, 2019 | 18.06 | 18.10 | 18.06 | 18.07 | 4,091 | +0.05(+0.25%) |
Oct 25, 2019 | 18.01 | 18.03 | 17.99 | 18.02 | 848 | -0.03(-0.16%) |
Oct 24, 2019 | 18.06 | 18.06 | 18.01 | 18.05 | 14,759 | +0.04(+0.23%) |
Oct 23, 2019 | 18.00 | 18.01 | 17.99 | 18.01 | 4,541 | +0.12(+0.69%) |
Oct 22, 2019 | 17.92 | 17.92 | 17.89 | 17.89 | 225 | +0.03(+0.19%) |
Oct 21, 2019 | 17.90 | 17.90 | 17.84 | 17.85 | 15,781 | +0.10(+0.56%) |
Oct 18, 2019 | 17.76 | 17.76 | 17.75 | 17.75 | 121 | +0.06(+0.35%) |
Oct 17, 2019 | 17.71 | 17.71 | 17.69 | 17.69 | 3,617 | +0.04(+0.23%) |
Oct 16, 2019 | 17.64 | 17.69 | 17.60 | 17.65 | 15,418 | +0.00(+0.01%) |
Oct 15, 2019 | 17.63 | 17.65 | 17.63 | 17.65 | 4,819 | +0.15(+0.86%) |
Oct 14, 2019 | 17.49 | 17.50 | 17.49 | 17.50 | 2,234 | -0.07(-0.40%) |
Oct 11, 2019 | 17.63 | 17.68 | 17.57 | 17.57 | 20,974 | +0.25(+1.44%) |
Oct 10, 2019 | 17.25 | 17.32 | 17.25 | 17.32 | 12,271 | +0.08(+0.44%) |
Oct 09, 2019 | 17.30 | 17.30 | 17.22 | 17.24 | 1,111 | +0.09(+0.51%) |
Oct 08, 2019 | 17.26 | 17.26 | 17.16 | 17.16 | 1,379 | -0.16(-0.93%) |
Oct 07, 2019 | 17.37 | 17.37 | 17.31 | 17.32 | 7,331 | -0.03(-0.19%) |
Oct 04, 2019 | 17.24 | 17.35 | 17.24 | 17.35 | 969 | +0.12(+0.72%) |
Oct 03, 2019 | 17.18 | 17.24 | 17.18 | 17.23 | 2,412 | +0.08(+0.45%) |
Oct 02, 2019 | 17.30 | 17.30 | 17.15 | 17.15 | 1,326 | -0.26(-1.48%) |
Oct 01, 2019 | 17.40 | 17.43 | 17.40 | 17.41 | 3,686 | -0.08(-0.46%) |
Sep 30, 2019 | 17.49 | 17.52 | 17.49 | 17.49 | 6,634 | +0.04(+0.22%) |
Sep 27, 2019 | 17.53 | 17.54 | 17.41 | 17.45 | 9,092 | -0.07(-0.41%) |
Sep 26, 2019 | 17.50 | 17.52 | 17.49 | 17.52 | 2,096 | +0.03(+0.15%) |
Sep 25, 2019 | 17.48 | 17.49 | 17.47 | 17.49 | 14,554 | -0.06(-0.36%) |
Sep 24, 2019 | 17.63 | 17.63 | 17.54 | 17.56 | 12,542 | -0.07(-0.40%) |
Sep 23, 2019 | 17.57 | 17.65 | 17.57 | 17.63 | 14,217 | -0.05(-0.31%) |
Sep 20, 2019 | 17.77 | 17.77 | 17.65 | 17.68 | 2,546 | -0.02(-0.13%) |
Sep 19, 2019 | 17.75 | 17.77 | 17.70 | 17.70 | 5,178 | +0.02(+0.11%) |
Sep 18, 2019 | 17.70 | 17.73 | 17.65 | 17.69 | 2,454 | -0.06(-0.33%) |
Sep 17, 2019 | 17.62 | 17.74 | 17.62 | 17.74 | 8,631 | +0.01(+0.05%) |
Sep 16, 2019 | 17.76 | 17.78 | 17.71 | 17.74 | 13,781 | -0.09(-0.48%) |
Sep 13, 2019 | 17.80 | 17.83 | 17.79 | 17.82 | 2,090 | +0.07(+0.41%) |
Sep 12, 2019 | 17.69 | 17.75 | 17.69 | 17.75 | 494 | +0.10(+0.59%) |
Sep 11, 2019 | 17.62 | 17.64 | 17.62 | 17.64 | 2,187 | +0.10(+0.55%) |
Sep 10, 2019 | 17.54 | 17.55 | 17.53 | 17.55 | 522 | +0.08(+0.44%) |
Sep 09, 2019 | 17.50 | 17.50 | 17.46 | 17.47 | 8,397 | +0.06(+0.37%) |
Sep 06, 2019 | 17.42 | 17.42 | 17.39 | 17.41 | 1,352 | +0.03(+0.19%) |
Sep 05, 2019 | 17.43 | 17.43 | 17.37 | 17.37 | 6,100 | +0.13(+0.75%) |
Sep 04, 2019 | 17.21 | 17.25 | 17.21 | 17.25 | 605 | +0.18(+1.03%) |