Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.19 | 17.19 | 17.13 | 17.18 | 1,841 | +0.05(+0.32%) |
Nov 27, 2019 | 17.10 | 17.14 | 17.10 | 17.13 | 3,287 | +0.05(+0.27%) |
Nov 26, 2019 | 17.08 | 17.09 | 17.06 | 17.08 | 5,801 | +0.00(+0.01%) |
Nov 25, 2019 | 17.06 | 17.09 | 17.03 | 17.08 | 15,365 | +0.05(+0.27%) |
Nov 22, 2019 | 17.00 | 17.03 | 16.99 | 17.03 | 10,520 | +0.03(+0.20%) |
Nov 21, 2019 | 17.03 | 17.03 | 17.00 | 17.00 | 4,990 | -0.02(-0.11%) |
Nov 20, 2019 | 17.03 | 17.04 | 17.00 | 17.02 | 10,221 | -0.04(-0.22%) |
Nov 19, 2019 | 17.02 | 17.07 | 17.01 | 17.06 | 22,092 | +0.02(+0.13%) |
Nov 18, 2019 | 17.08 | 17.08 | 17.03 | 17.03 | 11,935 | +0.03(+0.17%) |
Nov 15, 2019 | 17.06 | 17.07 | 17.00 | 17.00 | 19,067 | +0.02(+0.11%) |
Nov 14, 2019 | 17.00 | 17.00 | 16.98 | 16.99 | 4,204 | -0.03(-0.15%) |
Nov 13, 2019 | 17.00 | 17.01 | 16.97 | 17.01 | 8,785 | +0.02(+0.11%) |
Nov 12, 2019 | 17.03 | 17.03 | 16.98 | 16.99 | 15,641 | -0.00(-0.01%) |
Nov 11, 2019 | 17.01 | 17.02 | 16.96 | 16.99 | 10,264 | +0.00(+0.01%) |
Nov 08, 2019 | 16.97 | 16.99 | 16.97 | 16.99 | 14,660 | +0.06(+0.33%) |
Nov 07, 2019 | 16.94 | 16.94 | 16.94 | 16.94 | 813 | -0.05(-0.27%) |
Nov 06, 2019 | 16.91 | 17.03 | 16.91 | 16.98 | 11,792 | +0.02(+0.09%) |
Nov 05, 2019 | 17.01 | 17.01 | 16.97 | 16.97 | 2,430 | -0.04(-0.22%) |
Nov 04, 2019 | 16.96 | 17.04 | 16.96 | 17.01 | 8,996 | +0.04(+0.22%) |
Nov 01, 2019 | 16.93 | 17.00 | 16.92 | 16.97 | 71,716 | +0.12(+0.69%) |
Oct 31, 2019 | 16.90 | 16.90 | 16.84 | 16.85 | 8,051 | +0.04(+0.25%) |
Oct 30, 2019 | 16.86 | 16.86 | 16.81 | 16.81 | 2,592 | -0.01(-0.07%) |
Oct 29, 2019 | 16.82 | 16.84 | 16.79 | 16.82 | 3,772 | +0.01(+0.07%) |
Oct 28, 2019 | 16.83 | 16.84 | 16.78 | 16.81 | 2,053 | -0.02(-0.13%) |
Oct 25, 2019 | 16.80 | 16.84 | 16.80 | 16.83 | 6,207 | +0.02(+0.09%) |
Oct 24, 2019 | 16.94 | 16.94 | 16.76 | 16.82 | 8,075 | +0.01(+0.09%) |
Oct 23, 2019 | 16.77 | 16.80 | 16.76 | 16.80 | 2,135 | +0.04(+0.24%) |
Oct 22, 2019 | 16.81 | 16.81 | 16.73 | 16.76 | 6,214 | +0.01(+0.08%) |
Oct 21, 2019 | 16.73 | 16.75 | 16.71 | 16.75 | 10,309 | +0.10(+0.59%) |
Oct 18, 2019 | 16.68 | 16.69 | 16.63 | 16.65 | 6,999 | -0.04(-0.25%) |
Oct 17, 2019 | 16.66 | 16.70 | 16.66 | 16.69 | 2,999 | +0.05(+0.30%) |
Oct 16, 2019 | 16.62 | 16.64 | 16.58 | 16.64 | 5,264 | -0.02(-0.09%) |
Oct 15, 2019 | 16.66 | 16.67 | 16.66 | 16.66 | 5,599 | +0.05(+0.27%) |
Oct 14, 2019 | 16.59 | 16.61 | 16.55 | 16.61 | 6,383 | -0.03(-0.18%) |
Oct 11, 2019 | 16.52 | 16.65 | 16.52 | 16.64 | 10,698 | +0.13(+0.80%) |
Oct 10, 2019 | 16.57 | 16.57 | 16.47 | 16.51 | 12,150 | -0.04(-0.26%) |
Oct 09, 2019 | 16.51 | 16.55 | 16.47 | 16.55 | 14,167 | +0.08(+0.48%) |
Oct 08, 2019 | 16.51 | 16.51 | 16.41 | 16.47 | 8,064 | -0.08(-0.49%) |
Oct 07, 2019 | 16.53 | 16.58 | 16.53 | 16.56 | 1,017 | -0.02(-0.10%) |
Oct 04, 2019 | 16.59 | 16.61 | 16.53 | 16.57 | 4,510 | +0.03(+0.19%) |
Oct 03, 2019 | 16.49 | 16.54 | 16.45 | 16.54 | 4,202 | +0.03(+0.19%) |
Oct 02, 2019 | 16.55 | 16.55 | 16.45 | 16.51 | 1,337 | -0.14(-0.83%) |
Oct 01, 2019 | 16.75 | 16.81 | 16.65 | 16.65 | 1,475 | -0.11(-0.63%) |
Sep 30, 2019 | 16.76 | 16.76 | 16.73 | 16.75 | 3,430 | +0.11(+0.65%) |
Sep 27, 2019 | 16.68 | 16.75 | 16.64 | 16.64 | 2,653 | -0.07(-0.43%) |
Sep 26, 2019 | 16.74 | 16.74 | 16.71 | 16.72 | 1,270 | -0.02(-0.11%) |
Sep 25, 2019 | 16.73 | 16.75 | 16.72 | 16.73 | 1,857 | -0.00(-0.00%) |
Sep 24, 2019 | 16.86 | 16.86 | 16.73 | 16.73 | 6,933 | -0.06(-0.34%) |
Sep 23, 2019 | 16.76 | 16.80 | 16.76 | 16.79 | 2,317 | -0.01(-0.06%) |
Sep 20, 2019 | 16.80 | 16.80 | 16.79 | 16.80 | 795 | -0.01(-0.04%) |
Sep 19, 2019 | 16.70 | 16.81 | 16.70 | 16.81 | 6,988 | +0.03(+0.17%) |
Sep 18, 2019 | 16.77 | 16.78 | 16.73 | 16.78 | 4,607 | +0.04(+0.21%) |
Sep 17, 2019 | 16.71 | 16.79 | 16.69 | 16.74 | 28,057 | +0.03(+0.17%) |
Sep 16, 2019 | 16.73 | 16.73 | 16.72 | 16.72 | 477 | +0.00(+0.02%) |
Sep 13, 2019 | 16.73 | 16.73 | 16.70 | 16.71 | 4,112 | +0.05(+0.31%) |
Sep 12, 2019 | 16.66 | 16.66 | 16.66 | 111 | +0.00(+0.00%) | |
Sep 11, 2019 | 16.67 | 16.67 | 16.66 | 16.66 | 1,926 | +0.05(+0.31%) |
Sep 10, 2019 | 16.55 | 16.62 | 16.55 | 16.61 | 9,346 | +0.08(+0.46%) |
Sep 09, 2019 | 16.57 | 16.61 | 16.53 | 16.53 | 6,188 | -0.01(-0.04%) |
Sep 06, 2019 | 16.51 | 16.60 | 16.51 | 16.54 | 9,860 | -0.05(-0.28%) |
Sep 05, 2019 | 16.54 | 16.59 | 16.52 | 16.59 | 9,712 | +0.24(+1.47%) |
Sep 04, 2019 | 16.34 | 16.34 | 16.34 | 127 | +0.00(+0.00%) |