Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.73 | 17.73 | 17.72 | 17.72 | 1,094 | -0.03(-0.19%) |
Nov 27, 2019 | 17.89 | 17.89 | 17.72 | 17.75 | 6,291 | +0.03(+0.17%) |
Nov 26, 2019 | 17.89 | 17.89 | 17.70 | 17.72 | 5,128 | +0.04(+0.25%) |
Nov 25, 2019 | 17.66 | 17.68 | 17.65 | 17.68 | 7,513 | +0.04(+0.23%) |
Nov 22, 2019 | 17.73 | 17.73 | 17.61 | 17.64 | 16,821 | +0.04(+0.23%) |
Nov 21, 2019 | 17.69 | 17.69 | 17.60 | 17.60 | 13,657 | -0.05(-0.31%) |
Nov 20, 2019 | 17.65 | 17.65 | 17.64 | 17.65 | 4,276 | +0.01(+0.06%) |
Nov 19, 2019 | 17.65 | 17.66 | 17.63 | 17.64 | 6,827 | +0.01(+0.05%) |
Nov 18, 2019 | 17.64 | 17.67 | 17.61 | 17.63 | 15,525 | +0.01(+0.03%) |
Nov 15, 2019 | 17.66 | 17.66 | 17.59 | 17.63 | 9,573 | +0.03(+0.16%) |
Nov 14, 2019 | 17.59 | 17.60 | 17.55 | 17.60 | 9,383 | +0.03(+0.20%) |
Nov 13, 2019 | 17.77 | 17.77 | 17.53 | 17.56 | 10,605 | -0.02(-0.13%) |
Nov 12, 2019 | 17.59 | 17.59 | 17.58 | 17.59 | 2,330 | +0.01(+0.06%) |
Nov 11, 2019 | 17.57 | 17.58 | 17.57 | 17.58 | 17,460 | -0.01(-0.04%) |
Nov 08, 2019 | 17.56 | 17.60 | 17.56 | 17.58 | 14,248 | -0.02(-0.12%) |
Nov 07, 2019 | 17.63 | 17.63 | 17.57 | 17.60 | 9,845 | -0.04(-0.21%) |
Nov 06, 2019 | 17.65 | 17.66 | 17.64 | 17.64 | 4,891 | -0.01(-0.08%) |
Nov 05, 2019 | 17.70 | 17.70 | 17.64 | 17.66 | 24,680 | -0.05(-0.27%) |
Nov 04, 2019 | 17.67 | 17.72 | 17.67 | 17.70 | 4,445 | +0.01(+0.06%) |
Nov 01, 2019 | 17.74 | 17.74 | 17.69 | 17.69 | 6,028 | +0.05(+0.31%) |
Oct 31, 2019 | 17.64 | 17.66 | 17.64 | 17.64 | 4,252 | +0.05(+0.27%) |
Oct 30, 2019 | 17.58 | 17.59 | 17.57 | 17.59 | 6,784 | +0.00(+0.00%) |
Oct 29, 2019 | 17.57 | 17.60 | 17.57 | 17.59 | 3,441 | +0.04(+0.24%) |
Oct 28, 2019 | 17.87 | 17.87 | 17.55 | 17.55 | 17,828 | -0.06(-0.37%) |
Oct 25, 2019 | 17.60 | 17.62 | 17.58 | 17.61 | 20,003 | +0.02(+0.12%) |
Oct 24, 2019 | 17.60 | 17.62 | 17.59 | 17.59 | 8,306 | +0.04(+0.22%) |
Oct 23, 2019 | 17.56 | 17.58 | 17.55 | 17.55 | 2,356 | +0.04(+0.20%) |
Oct 22, 2019 | 17.60 | 17.60 | 17.52 | 17.52 | 5,336 | -0.05(-0.29%) |
Oct 21, 2019 | 17.61 | 17.63 | 17.52 | 17.57 | 51,995 | -0.01(-0.04%) |
Oct 18, 2019 | 17.58 | 17.58 | 17.54 | 17.58 | 17,125 | -0.00(-0.00%) |
Oct 17, 2019 | 17.58 | 17.59 | 17.57 | 17.58 | 3,160 | +0.02(+0.12%) |
Oct 16, 2019 | 17.55 | 17.56 | 17.51 | 17.55 | 43,184 | +0.00(+0.02%) |
Oct 15, 2019 | 17.50 | 17.56 | 17.50 | 17.55 | 3,436 | +0.01(+0.06%) |
Oct 14, 2019 | 17.52 | 17.54 | 17.52 | 17.54 | 10,587 | +0.02(+0.13%) |
Oct 11, 2019 | 17.63 | 17.63 | 17.49 | 17.52 | 9,453 | +0.03(+0.17%) |
Oct 10, 2019 | 17.49 | 17.51 | 17.45 | 17.49 | 21,057 | -0.03(-0.17%) |
Oct 09, 2019 | 17.50 | 17.52 | 17.50 | 17.52 | 1,951 | +0.03(+0.17%) |
Oct 08, 2019 | 17.52 | 17.52 | 17.49 | 17.49 | 9,590 | -0.09(-0.50%) |
Oct 07, 2019 | 17.60 | 17.60 | 17.57 | 17.57 | 8,085 | -0.01(-0.04%) |
Oct 04, 2019 | 17.44 | 17.58 | 17.44 | 17.58 | 4,823 | +0.12(+0.70%) |
Oct 03, 2019 | 17.41 | 17.48 | 17.39 | 17.46 | 5,752 | +0.00(+0.00%) |
Oct 02, 2019 | 17.65 | 17.65 | 17.39 | 17.46 | 7,691 | -0.05(-0.31%) |
Oct 01, 2019 | 17.53 | 17.53 | 17.50 | 17.51 | 4,393 | -0.01(-0.08%) |
Sep 30, 2019 | 17.48 | 17.55 | 17.48 | 17.53 | 10,707 | +0.06(+0.33%) |
Sep 27, 2019 | 17.51 | 17.52 | 17.47 | 17.47 | 4,272 | -0.03(-0.17%) |
Sep 26, 2019 | 17.48 | 17.50 | 17.48 | 17.50 | 7,149 | -0.01(-0.05%) |
Sep 25, 2019 | 17.49 | 17.51 | 17.49 | 17.51 | 2,082 | -0.02(-0.10%) |
Sep 24, 2019 | 17.67 | 17.67 | 17.50 | 17.52 | 11,412 | -0.05(-0.29%) |
Sep 23, 2019 | 17.41 | 17.57 | 17.41 | 17.57 | 9,470 | +0.05(+0.31%) |
Sep 20, 2019 | 17.55 | 17.55 | 17.52 | 17.52 | 1,929 | -0.00(-0.02%) |
Sep 19, 2019 | 17.54 | 17.54 | 17.52 | 17.52 | 3,654 | +0.03(+0.16%) |
Sep 18, 2019 | 17.50 | 17.52 | 17.47 | 17.50 | 9,041 | +0.05(+0.29%) |
Sep 17, 2019 | 17.43 | 17.48 | 17.43 | 17.44 | 4,160 | +0.03(+0.17%) |
Sep 16, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 989 | +0.00(+0.00%) |
Sep 13, 2019 | 17.75 | 17.75 | 17.41 | 17.42 | 9,233 | -0.09(-0.49%) |
Sep 12, 2019 | 17.54 | 17.55 | 17.50 | 17.50 | 5,109 | +0.02(+0.10%) |
Sep 11, 2019 | 17.33 | 17.49 | 17.33 | 17.48 | 13,663 | +0.02(+0.12%) |
Sep 10, 2019 | 17.54 | 17.54 | 17.46 | 17.46 | 13,782 | -0.09(-0.53%) |
Sep 09, 2019 | 17.80 | 17.80 | 17.56 | 17.56 | 18,085 | -0.05(-0.31%) |
Sep 06, 2019 | 17.60 | 17.62 | 17.58 | 17.61 | 14,416 | +0.01(+0.04%) |
Sep 05, 2019 | 17.74 | 17.74 | 17.57 | 17.60 | 8,549 | +0.03(+0.17%) |
Sep 04, 2019 | 17.56 | 17.57 | 17.53 | 17.57 | 6,573 | +0.05(+0.28%) |