Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.86 | 16.86 | 16.78 | 16.79 | 2,566 | -0.06(-0.34%) |
Nov 27, 2019 | 16.78 | 16.93 | 16.78 | 16.85 | 3,054 | -0.01(-0.05%) |
Nov 26, 2019 | 17.04 | 17.99 | 16.83 | 16.86 | 11,623 | -0.16(-0.92%) |
Nov 25, 2019 | 17.11 | 17.11 | 16.97 | 17.02 | 2,535 | +0.01(+0.03%) |
Nov 22, 2019 | 17.10 | 17.10 | 17.00 | 17.01 | 2,077 | -0.00(-0.02%) |
Nov 21, 2019 | 16.87 | 17.09 | 16.87 | 17.01 | 4,870 | +0.00(+0.02%) |
Nov 20, 2019 | 17.04 | 17.09 | 16.98 | 17.01 | 2,071 | +0.05(+0.29%) |
Nov 19, 2019 | 16.88 | 17.08 | 16.88 | 16.96 | 5,897 | -0.02(-0.12%) |
Nov 18, 2019 | 16.88 | 17.59 | 16.88 | 16.98 | 21,485 | +0.07(+0.41%) |
Nov 15, 2019 | 16.78 | 16.95 | 16.78 | 16.91 | 5,865 | +0.03(+0.17%) |
Nov 14, 2019 | 17.10 | 17.10 | 16.86 | 16.88 | 8,580 | +0.07(+0.44%) |
Nov 13, 2019 | 16.98 | 17.03 | 16.78 | 16.81 | 3,250 | -0.17(-0.99%) |
Nov 12, 2019 | 17.10 | 17.10 | 16.98 | 16.98 | 2,188 | -0.00(-0.02%) |
Nov 11, 2019 | 16.86 | 17.00 | 16.82 | 16.98 | 11,552 | +0.01(+0.05%) |
Nov 08, 2019 | 17.23 | 17.23 | 16.93 | 16.97 | 9,897 | -0.22(-1.29%) |
Nov 07, 2019 | 17.45 | 17.45 | 17.11 | 17.19 | 7,043 | +0.07(+0.38%) |
Nov 06, 2019 | 17.19 | 17.26 | 17.06 | 17.13 | 13,914 | +0.07(+0.38%) |
Nov 05, 2019 | 17.02 | 17.27 | 17.02 | 17.06 | 30,837 | -0.07(-0.42%) |
Nov 04, 2019 | 16.95 | 17.16 | 16.92 | 17.13 | 14,106 | +0.33(+1.99%) |
Nov 01, 2019 | 16.63 | 16.80 | 16.63 | 16.80 | 2,932 | +0.20(+1.21%) |
Oct 31, 2019 | 16.57 | 16.60 | 16.57 | 16.60 | 876 | +0.03(+0.17%) |
Oct 30, 2019 | 16.87 | 16.87 | 16.53 | 16.57 | 2,955 | -0.22(-1.29%) |
Oct 29, 2019 | 16.81 | 16.81 | 16.78 | 16.79 | 1,268 | -0.00(-0.01%) |
Oct 28, 2019 | 16.76 | 16.81 | 16.75 | 16.79 | 2,092 | +0.09(+0.52%) |
Oct 25, 2019 | 16.74 | 16.74 | 16.65 | 16.70 | 9,286 | +0.00(+0.01%) |
Oct 24, 2019 | 16.79 | 16.79 | 16.65 | 16.70 | 3,173 | -0.04(-0.27%) |
Oct 23, 2019 | 16.65 | 16.78 | 16.65 | 16.75 | 1,894 | -0.09(-0.51%) |
Oct 22, 2019 | 16.66 | 16.94 | 16.66 | 16.83 | 8,760 | +0.15(+0.90%) |
Oct 21, 2019 | 16.56 | 16.76 | 16.56 | 16.68 | 3,932 | -0.05(-0.31%) |
Oct 18, 2019 | 16.87 | 16.87 | 16.74 | 16.74 | 2,932 | -0.07(-0.39%) |
Oct 17, 2019 | 16.69 | 16.80 | 16.69 | 16.80 | 14,216 | +0.35(+2.14%) |
Oct 16, 2019 | 16.46 | 16.51 | 16.44 | 16.45 | 3,141 | -0.06(-0.34%) |
Oct 15, 2019 | 16.29 | 16.77 | 16.29 | 16.51 | 3,147 | +0.01(+0.04%) |
Oct 14, 2019 | 16.56 | 16.56 | 16.50 | 16.50 | 2,280 | -0.07(-0.39%) |
Oct 11, 2019 | 16.61 | 16.61 | 16.56 | 16.56 | 1,710 | +0.25(+1.51%) |
Oct 10, 2019 | 16.35 | 16.35 | 16.31 | 16.32 | 1,758 | +0.21(+1.29%) |
Oct 09, 2019 | 16.23 | 16.25 | 16.11 | 16.11 | 5,260 | -0.10(-0.63%) |
Oct 08, 2019 | 16.20 | 16.25 | 16.17 | 16.21 | 15,584 | -0.12(-0.75%) |
Oct 07, 2019 | 16.41 | 16.44 | 16.25 | 16.33 | 3,834 | -0.06(-0.37%) |
Oct 04, 2019 | 16.26 | 16.42 | 16.16 | 16.40 | 5,987 | +0.07(+0.43%) |
Oct 03, 2019 | 16.37 | 16.47 | 16.27 | 16.33 | 5,552 | +0.11(+0.71%) |
Oct 02, 2019 | 16.34 | 16.34 | 16.18 | 16.21 | 2,674 | -0.13(-0.80%) |
Oct 01, 2019 | 16.20 | 16.34 | 16.20 | 16.34 | 1,297 | +0.02(+0.10%) |
Sep 30, 2019 | 16.46 | 16.46 | 16.30 | 16.33 | 7,577 | -0.10(-0.62%) |
Sep 27, 2019 | 16.61 | 16.64 | 16.42 | 16.43 | 8,431 | -0.05(-0.27%) |
Sep 26, 2019 | 16.28 | 16.47 | 16.28 | 16.47 | 7,655 | +0.02(+0.10%) |
Sep 25, 2019 | 16.63 | 16.63 | 16.42 | 16.46 | 9,167 | -0.30(-1.81%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.76 | 16.76 | 2,420 | -0.12(-0.70%) |
Sep 23, 2019 | 16.95 | 18.33 | 16.84 | 16.88 | 10,332 | +0.01(+0.05%) |
Sep 20, 2019 | 16.95 | 16.95 | 16.83 | 16.87 | 5,010 | -0.08(-0.46%) |
Sep 19, 2019 | 17.19 | 17.64 | 16.65 | 16.95 | 22,853 | -0.14(-0.80%) |
Sep 18, 2019 | 17.06 | 17.08 | 17.06 | 17.08 | 422 | -0.00(-0.00%) |
Sep 17, 2019 | 17.19 | 17.19 | 17.06 | 17.08 | 3,598 | -0.05(-0.31%) |
Sep 16, 2019 | 17.13 | 17.19 | 17.08 | 17.14 | 4,485 | +0.11(+0.67%) |
Sep 13, 2019 | 17.19 | 17.19 | 17.02 | 17.02 | 5,743 | +0.23(+1.36%) |
Sep 12, 2019 | 16.78 | 16.79 | 16.74 | 16.79 | 4,714 | +0.02(+0.10%) |
Sep 11, 2019 | 16.74 | 16.78 | 16.69 | 16.78 | 8,640 | +0.06(+0.34%) |
Sep 10, 2019 | 16.69 | 16.72 | 16.55 | 16.72 | 21,425 | +0.07(+0.39%) |
Sep 09, 2019 | 16.64 | 16.71 | 16.58 | 16.65 | 12,448 | -0.09(-0.51%) |
Sep 06, 2019 | 16.75 | 16.75 | 16.74 | 16.74 | 2,077 | -0.02(-0.12%) |
Sep 05, 2019 | 16.71 | 16.79 | 16.71 | 16.76 | 8,746 | +0.11(+0.69%) |
Sep 04, 2019 | 16.44 | 16.66 | 16.44 | 16.65 | 5,008 | +0.17(+1.02%) |