Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.95 | 17.06 | 16.90 | 16.90 | 133,409 | -0.01(-0.08%) |
Nov 27, 2019 | 16.93 | 17.06 | 16.86 | 16.91 | 228,069 | -0.07(-0.41%) |
Nov 26, 2019 | 16.92 | 17.04 | 16.86 | 16.98 | 144,721 | +0.05(+0.29%) |
Nov 25, 2019 | 16.90 | 16.94 | 16.83 | 16.93 | 224,237 | +0.03(+0.17%) |
Nov 22, 2019 | 16.78 | 16.92 | 16.75 | 16.90 | 303,568 | +0.22(+1.30%) |
Nov 21, 2019 | 16.76 | 16.78 | 16.67 | 16.69 | 155,630 | -0.03(-0.17%) |
Nov 20, 2019 | 16.78 | 16.83 | 16.67 | 16.71 | 115,231 | -0.10(-0.58%) |
Nov 19, 2019 | 16.89 | 16.90 | 16.76 | 16.81 | 138,650 | -0.04(-0.25%) |
Nov 18, 2019 | 16.78 | 16.88 | 16.75 | 16.85 | 233,038 | +0.10(+0.63%) |
Nov 15, 2019 | 16.83 | 16.83 | 16.69 | 16.75 | 163,723 | -0.08(-0.46%) |
Nov 14, 2019 | 16.67 | 16.85 | 16.64 | 16.83 | 311,211 | +0.15(+0.92%) |
Nov 13, 2019 | 16.53 | 16.71 | 16.52 | 16.67 | 218,971 | +0.15(+0.89%) |
Nov 12, 2019 | 16.47 | 16.60 | 16.46 | 16.53 | 136,750 | +0.06(+0.38%) |
Nov 11, 2019 | 16.49 | 16.55 | 16.46 | 16.46 | 118,132 | -0.03(-0.17%) |
Nov 08, 2019 | 16.43 | 16.57 | 16.43 | 16.49 | 160,578 | +0.01(+0.08%) |
Nov 07, 2019 | 16.53 | 16.56 | 16.41 | 16.48 | 260,516 | -0.11(-0.67%) |
Nov 06, 2019 | 16.53 | 16.60 | 16.50 | 16.59 | 112,620 | +0.08(+0.51%) |
Nov 05, 2019 | 16.53 | 16.59 | 16.48 | 16.50 | 146,879 | -0.02(-0.13%) |
Nov 04, 2019 | 16.58 | 16.62 | 16.51 | 16.53 | 164,800 | -0.06(-0.38%) |
Nov 01, 2019 | 16.74 | 16.80 | 16.55 | 16.59 | 356,188 | -0.15(-0.91%) |
Oct 31, 2019 | 16.67 | 16.83 | 16.64 | 16.74 | 205,935 | +0.07(+0.42%) |
Oct 30, 2019 | 16.65 | 16.69 | 16.62 | 16.67 | 134,261 | +0.00(+0.00%) |
Oct 29, 2019 | 16.61 | 16.68 | 16.59 | 16.67 | 175,436 | +0.09(+0.55%) |
Oct 28, 2019 | 16.53 | 16.64 | 16.50 | 16.58 | 168,716 | +0.07(+0.42%) |
Oct 25, 2019 | 16.56 | 16.62 | 16.48 | 16.51 | 164,917 | -0.10(-0.63%) |
Oct 24, 2019 | 16.63 | 16.63 | 16.56 | 16.62 | 124,519 | +0.01(+0.04%) |
Oct 23, 2019 | 16.62 | 16.64 | 16.54 | 16.61 | 141,456 | -0.01(-0.08%) |
Oct 22, 2019 | 16.53 | 16.63 | 16.53 | 16.62 | 167,755 | +0.08(+0.50%) |
Oct 21, 2019 | 16.51 | 16.57 | 16.50 | 16.54 | 133,028 | +0.02(+0.13%) |
Oct 18, 2019 | 16.47 | 16.56 | 16.41 | 16.52 | 117,325 | +0.03(+0.17%) |
Oct 17, 2019 | 16.48 | 16.59 | 16.44 | 16.49 | 230,579 | +0.03(+0.17%) |
Oct 16, 2019 | 16.37 | 16.51 | 16.35 | 16.46 | 207,856 | +0.13(+0.77%) |
Oct 15, 2019 | 16.30 | 16.37 | 16.28 | 16.34 | 119,386 | +0.06(+0.34%) |
Oct 14, 2019 | 16.20 | 16.32 | 16.20 | 16.28 | 113,174 | +0.08(+0.47%) |
Oct 11, 2019 | 16.32 | 16.34 | 16.18 | 16.21 | 164,630 | -0.11(-0.68%) |
Oct 10, 2019 | 16.34 | 16.36 | 16.28 | 16.32 | 214,911 | -0.04(-0.25%) |
Oct 09, 2019 | 16.30 | 16.39 | 16.27 | 16.36 | 140,943 | +0.10(+0.60%) |
Oct 08, 2019 | 16.30 | 16.31 | 16.19 | 16.26 | 183,973 | -0.04(-0.26%) |
Oct 07, 2019 | 16.23 | 16.33 | 16.22 | 16.30 | 162,353 | +0.05(+0.30%) |
Oct 04, 2019 | 16.28 | 16.31 | 16.21 | 16.25 | 148,957 | -0.03(-0.21%) |
Oct 03, 2019 | 16.32 | 16.32 | 16.19 | 16.29 | 149,476 | -0.02(-0.13%) |
Oct 02, 2019 | 16.44 | 16.44 | 16.19 | 16.31 | 170,492 | -0.13(-0.80%) |
Oct 01, 2019 | 16.35 | 16.46 | 16.30 | 16.44 | 151,343 | +0.09(+0.56%) |
Sep 30, 2019 | 16.23 | 16.35 | 16.18 | 16.35 | 248,433 | +0.14(+0.85%) |
Sep 27, 2019 | 16.23 | 16.29 | 16.21 | 16.21 | 122,469 | -0.03(-0.21%) |
Sep 26, 2019 | 16.26 | 16.30 | 16.19 | 16.25 | 155,620 | -0.01(-0.08%) |
Sep 25, 2019 | 16.22 | 16.28 | 16.18 | 16.26 | 172,828 | +0.00(+0.00%) |
Sep 24, 2019 | 16.20 | 16.29 | 16.20 | 16.26 | 167,738 | +0.07(+0.43%) |
Sep 23, 2019 | 16.12 | 16.25 | 16.11 | 16.19 | 257,025 | -0.01(-0.04%) |
Sep 20, 2019 | 16.32 | 16.34 | 16.12 | 16.20 | 521,399 | -0.33(-2.01%) |
Sep 19, 2019 | 16.39 | 16.53 | 16.39 | 16.53 | 250,945 | +0.10(+0.63%) |
Sep 18, 2019 | 16.31 | 16.43 | 16.31 | 16.43 | 195,361 | +0.06(+0.38%) |
Sep 17, 2019 | 16.31 | 16.36 | 16.29 | 16.36 | 189,088 | +0.05(+0.30%) |
Sep 16, 2019 | 16.24 | 16.32 | 16.19 | 16.31 | 164,584 | +0.10(+0.60%) |
Sep 13, 2019 | 16.26 | 16.32 | 16.18 | 16.22 | 198,958 | -0.10(-0.64%) |
Sep 12, 2019 | 16.30 | 16.33 | 16.27 | 16.32 | 171,510 | +0.05(+0.30%) |
Sep 11, 2019 | 16.28 | 16.29 | 16.22 | 16.27 | 202,118 | -0.01(-0.04%) |
Sep 10, 2019 | 16.25 | 16.31 | 16.22 | 16.28 | 178,866 | +0.02(+0.13%) |
Sep 09, 2019 | 16.24 | 16.33 | 16.22 | 16.26 | 185,020 | +0.02(+0.13%) |
Sep 06, 2019 | 16.25 | 16.27 | 16.18 | 16.24 | 180,450 | +0.01(+0.09%) |
Sep 05, 2019 | 16.22 | 16.25 | 16.18 | 16.22 | 221,956 | +0.06(+0.38%) |
Sep 04, 2019 | 16.16 | 16.21 | 16.09 | 16.16 | 348,169 | +0.06(+0.34%) |