Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.22 | 17.30 | 17.21 | 17.21 | 37,586 | -0.01(-0.06%) |
Nov 27, 2019 | 17.23 | 17.23 | 17.21 | 17.22 | 26,738 | +0.02(+0.09%) |
Nov 26, 2019 | 17.19 | 17.23 | 17.19 | 17.21 | 43,297 | +0.04(+0.23%) |
Nov 25, 2019 | 17.15 | 17.19 | 17.09 | 17.17 | 123,780 | +0.02(+0.10%) |
Nov 22, 2019 | 17.19 | 17.22 | 17.15 | 17.15 | 79,145 | -0.02(-0.13%) |
Nov 21, 2019 | 17.16 | 17.32 | 17.15 | 17.17 | 58,810 | -0.01(-0.07%) |
Nov 20, 2019 | 17.25 | 17.25 | 17.17 | 17.19 | 79,648 | -0.05(-0.30%) |
Nov 19, 2019 | 17.31 | 17.31 | 17.19 | 17.24 | 127,333 | -0.03(-0.16%) |
Nov 18, 2019 | 17.32 | 17.34 | 17.27 | 17.27 | 96,072 | -0.02(-0.09%) |
Nov 15, 2019 | 17.27 | 17.28 | 17.24 | 17.28 | 68,482 | +0.06(+0.32%) |
Nov 14, 2019 | 17.30 | 17.30 | 17.22 | 17.23 | 88,137 | -0.01(-0.08%) |
Nov 13, 2019 | 17.18 | 17.26 | 17.18 | 17.24 | 115,988 | +0.03(+0.19%) |
Nov 12, 2019 | 17.15 | 17.25 | 17.15 | 17.21 | 87,347 | +0.03(+0.15%) |
Nov 11, 2019 | 17.23 | 17.25 | 17.18 | 17.18 | 137,532 | -0.03(-0.19%) |
Nov 08, 2019 | 17.18 | 17.24 | 17.17 | 17.21 | 44,628 | +0.03(+0.19%) |
Nov 07, 2019 | 17.28 | 17.28 | 17.17 | 17.18 | 115,658 | -0.08(-0.45%) |
Nov 06, 2019 | 17.27 | 17.30 | 17.25 | 17.26 | 36,329 | +0.05(+0.26%) |
Nov 05, 2019 | 17.27 | 17.31 | 17.21 | 17.21 | 97,364 | -0.06(-0.33%) |
Nov 04, 2019 | 17.25 | 17.30 | 17.25 | 17.27 | 76,364 | +0.03(+0.16%) |
Nov 01, 2019 | 17.31 | 17.32 | 17.24 | 17.24 | 112,033 | -0.02(-0.13%) |
Oct 31, 2019 | 17.32 | 17.32 | 17.26 | 17.27 | 44,173 | +0.01(+0.08%) |
Oct 30, 2019 | 17.31 | 17.32 | 17.25 | 17.25 | 106,487 | -0.03(-0.19%) |
Oct 29, 2019 | 17.33 | 17.33 | 17.25 | 17.28 | 44,582 | -0.01(-0.04%) |
Oct 28, 2019 | 17.33 | 17.33 | 17.25 | 17.29 | 69,367 | -0.02(-0.11%) |
Oct 25, 2019 | 17.38 | 17.38 | 17.31 | 17.31 | 77,100 | -0.03(-0.19%) |
Oct 24, 2019 | 17.27 | 17.35 | 17.27 | 17.34 | 77,658 | +0.03(+0.19%) |
Oct 23, 2019 | 17.26 | 17.34 | 17.26 | 17.31 | 92,209 | +0.06(+0.34%) |
Oct 22, 2019 | 17.25 | 17.29 | 17.24 | 17.25 | 78,973 | -0.01(-0.04%) |
Oct 21, 2019 | 17.23 | 17.29 | 17.23 | 17.26 | 107,563 | +0.03(+0.17%) |
Oct 18, 2019 | 17.25 | 17.25 | 17.19 | 17.23 | 108,341 | +0.02(+0.09%) |
Oct 17, 2019 | 17.28 | 17.28 | 17.19 | 17.21 | 89,517 | +0.02(+0.11%) |
Oct 16, 2019 | 17.18 | 17.20 | 17.15 | 17.19 | 136,020 | +0.05(+0.26%) |
Oct 15, 2019 | 17.13 | 17.17 | 17.13 | 17.15 | 64,056 | +0.04(+0.23%) |
Oct 14, 2019 | 17.14 | 17.14 | 17.10 | 17.11 | 72,796 | +0.03(+0.15%) |
Oct 11, 2019 | 17.08 | 17.11 | 17.03 | 17.08 | 94,237 | +0.06(+0.34%) |
Oct 10, 2019 | 17.01 | 17.08 | 16.97 | 17.03 | 58,298 | +0.02(+0.12%) |
Oct 09, 2019 | 16.94 | 17.02 | 16.94 | 17.01 | 63,628 | +0.06(+0.38%) |
Oct 08, 2019 | 16.94 | 17.05 | 16.94 | 16.94 | 80,331 | -0.05(-0.30%) |
Oct 07, 2019 | 17.05 | 17.06 | 16.99 | 16.99 | 76,510 | -0.01(-0.08%) |
Oct 04, 2019 | 16.99 | 17.04 | 16.94 | 17.01 | 40,453 | +0.07(+0.42%) |
Oct 03, 2019 | 16.95 | 17.03 | 16.90 | 16.94 | 81,426 | +0.02(+0.11%) |
Oct 02, 2019 | 17.05 | 17.08 | 16.91 | 16.92 | 125,161 | -0.09(-0.53%) |
Oct 01, 2019 | 16.99 | 17.06 | 16.99 | 17.01 | 47,958 | +0.01(+0.08%) |
Sep 30, 2019 | 17.01 | 17.05 | 16.99 | 16.99 | 95,193 | +0.02(+0.11%) |
Sep 27, 2019 | 16.99 | 17.05 | 16.97 | 16.97 | 63,858 | -0.02(-0.11%) |
Sep 26, 2019 | 16.99 | 17.02 | 16.96 | 16.99 | 30,644 | +0.06(+0.34%) |
Sep 25, 2019 | 16.90 | 16.96 | 16.90 | 16.94 | 54,559 | -0.02(-0.10%) |
Sep 24, 2019 | 17.05 | 17.06 | 16.94 | 16.95 | 228,370 | -0.01(-0.09%) |
Sep 23, 2019 | 17.04 | 17.04 | 16.92 | 16.97 | 67,641 | -0.01(-0.08%) |
Sep 20, 2019 | 17.01 | 17.01 | 16.92 | 16.98 | 59,053 | +0.05(+0.29%) |
Sep 19, 2019 | 16.97 | 16.97 | 16.90 | 16.93 | 76,049 | +0.04(+0.25%) |
Sep 18, 2019 | 16.80 | 16.89 | 16.80 | 16.89 | 38,336 | +0.04(+0.25%) |
Sep 17, 2019 | 16.77 | 16.85 | 16.77 | 16.85 | 34,388 | +0.06(+0.38%) |
Sep 16, 2019 | 16.76 | 16.81 | 16.75 | 16.78 | 40,910 | +0.09(+0.52%) |
Sep 13, 2019 | 16.89 | 16.89 | 16.56 | 16.70 | 115,058 | -0.15(-0.91%) |
Sep 12, 2019 | 16.87 | 16.87 | 16.82 | 16.85 | 77,932 | +0.03(+0.18%) |
Sep 11, 2019 | 16.81 | 16.85 | 16.80 | 16.82 | 21,715 | +0.02(+0.15%) |
Sep 10, 2019 | 16.81 | 16.89 | 16.78 | 16.80 | 65,925 | -0.01(-0.08%) |
Sep 09, 2019 | 16.92 | 16.92 | 16.78 | 16.81 | 38,425 | -0.04(-0.23%) |
Sep 06, 2019 | 16.80 | 16.85 | 16.78 | 16.85 | 50,894 | +0.08(+0.50%) |
Sep 05, 2019 | 16.73 | 16.80 | 16.73 | 16.76 | 58,067 | +0.00(+0.00%) |
Sep 04, 2019 | 16.72 | 16.78 | 16.71 | 16.76 | 79,303 | +0.08(+0.46%) |