Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.03 | 18.03 | 18.01 | 18.01 | 14,080 | -0.01(-0.05%) |
Nov 27, 2019 | 18.06 | 18.06 | 18.01 | 18.02 | 68,555 | -0.01(-0.07%) |
Nov 26, 2019 | 18.03 | 18.03 | 18.01 | 18.03 | 159,521 | +0.04(+0.22%) |
Nov 25, 2019 | 18.00 | 18.00 | 17.98 | 17.99 | 129,307 | +0.01(+0.07%) |
Nov 22, 2019 | 17.98 | 18.04 | 17.95 | 17.98 | 177,852 | +0.01(+0.05%) |
Nov 21, 2019 | 17.98 | 17.99 | 17.89 | 17.97 | 111,129 | -0.01(-0.05%) |
Nov 20, 2019 | 17.97 | 17.98 | 17.94 | 17.98 | 91,729 | +0.02(+0.10%) |
Nov 19, 2019 | 17.96 | 18.00 | 17.94 | 17.96 | 156,781 | +0.01(+0.05%) |
Nov 18, 2019 | 17.96 | 17.98 | 17.94 | 17.95 | 292,726 | -0.01(-0.05%) |
Nov 15, 2019 | 17.94 | 18.07 | 17.94 | 17.96 | 145,075 | +0.03(+0.14%) |
Nov 14, 2019 | 17.93 | 17.95 | 17.90 | 17.94 | 358,586 | +0.03(+0.19%) |
Nov 13, 2019 | 17.91 | 17.94 | 17.88 | 17.90 | 172,715 | +0.02(+0.12%) |
Nov 12, 2019 | 17.87 | 17.89 | 17.85 | 17.88 | 77,266 | -0.00(-0.02%) |
Nov 11, 2019 | 17.89 | 17.89 | 17.87 | 17.88 | 37,944 | +0.01(+0.07%) |
Nov 08, 2019 | 17.87 | 17.89 | 17.86 | 17.87 | 53,090 | -0.04(-0.24%) |
Nov 07, 2019 | 17.95 | 17.95 | 17.88 | 17.91 | 98,103 | -0.05(-0.27%) |
Nov 06, 2019 | 17.96 | 17.97 | 17.92 | 17.96 | 214,079 | -0.00(-0.02%) |
Nov 05, 2019 | 17.98 | 17.98 | 17.95 | 17.97 | 89,031 | -0.04(-0.22%) |
Nov 04, 2019 | 17.98 | 18.00 | 17.96 | 18.00 | 55,144 | +0.01(+0.07%) |
Nov 01, 2019 | 18.00 | 18.01 | 17.98 | 17.99 | 72,133 | -0.01(-0.07%) |
Oct 31, 2019 | 18.02 | 18.02 | 18.00 | 18.00 | 58,881 | +0.04(+0.24%) |
Oct 30, 2019 | 17.96 | 17.98 | 17.93 | 17.96 | 87,987 | +0.02(+0.10%) |
Oct 29, 2019 | 17.96 | 17.96 | 17.93 | 17.94 | 51,825 | +0.00(+0.00%) |
Oct 28, 2019 | 17.96 | 17.96 | 17.91 | 17.94 | 73,633 | -0.02(-0.10%) |
Oct 25, 2019 | 17.98 | 17.98 | 17.96 | 17.96 | 86,099 | -0.01(-0.07%) |
Oct 24, 2019 | 17.99 | 18.00 | 17.96 | 17.97 | 118,165 | +0.02(+0.10%) |
Oct 23, 2019 | 17.98 | 17.98 | 17.92 | 17.96 | 110,271 | +0.00(+0.00%) |
Oct 22, 2019 | 17.96 | 17.96 | 17.94 | 17.96 | 106,694 | +0.01(+0.05%) |
Oct 21, 2019 | 17.96 | 17.96 | 17.92 | 17.95 | 97,885 | +0.00(+0.02%) |
Oct 18, 2019 | 17.94 | 17.95 | 17.91 | 17.94 | 122,090 | +0.00(+0.02%) |
Oct 17, 2019 | 17.95 | 17.95 | 17.91 | 17.94 | 109,184 | +0.01(+0.05%) |
Oct 16, 2019 | 17.92 | 17.94 | 17.90 | 17.93 | 97,158 | +0.02(+0.10%) |
Oct 15, 2019 | 17.92 | 17.93 | 17.90 | 17.91 | 50,585 | -0.02(-0.10%) |
Oct 14, 2019 | 17.97 | 17.97 | 17.91 | 17.93 | 376,928 | +0.01(+0.05%) |
Oct 11, 2019 | 17.94 | 17.94 | 17.90 | 17.92 | 158,775 | -0.01(-0.05%) |
Oct 10, 2019 | 17.96 | 17.96 | 17.91 | 17.93 | 52,410 | -0.03(-0.19%) |
Oct 09, 2019 | 17.99 | 17.99 | 17.95 | 17.96 | 111,482 | -0.01(-0.05%) |
Oct 08, 2019 | 18.00 | 18.00 | 17.97 | 17.97 | 108,402 | -0.01(-0.05%) |
Oct 07, 2019 | 17.97 | 17.98 | 17.94 | 17.98 | 65,979 | -0.01(-0.05%) |
Oct 04, 2019 | 17.97 | 18.01 | 17.95 | 17.99 | 83,900 | +0.04(+0.24%) |
Oct 03, 2019 | 17.95 | 18.02 | 17.93 | 17.95 | 77,048 | +0.00(+0.00%) |
Oct 02, 2019 | 17.96 | 17.96 | 17.91 | 17.95 | 143,359 | +0.03(+0.19%) |
Oct 01, 2019 | 18.03 | 18.03 | 17.88 | 17.91 | 63,587 | -0.02(-0.09%) |
Sep 30, 2019 | 17.91 | 17.98 | 17.90 | 17.93 | 162,529 | +0.01(+0.05%) |
Sep 27, 2019 | 17.92 | 17.92 | 17.88 | 17.92 | 72,157 | +0.01(+0.05%) |
Sep 26, 2019 | 17.91 | 17.91 | 17.90 | 17.91 | 48,133 | -0.01(-0.07%) |
Sep 25, 2019 | 17.96 | 18.02 | 17.92 | 17.93 | 228,158 | -0.04(-0.22%) |
Sep 24, 2019 | 17.94 | 17.97 | 17.91 | 17.96 | 65,057 | +0.05(+0.29%) |
Sep 23, 2019 | 17.92 | 17.94 | 17.91 | 17.91 | 59,295 | +0.01(+0.07%) |
Sep 20, 2019 | 17.89 | 17.90 | 17.86 | 17.90 | 47,911 | +0.03(+0.17%) |
Sep 19, 2019 | 17.89 | 17.89 | 17.86 | 17.87 | 83,277 | +0.02(+0.10%) |
Sep 18, 2019 | 17.93 | 17.93 | 17.83 | 17.85 | 77,359 | +0.01(+0.07%) |
Sep 17, 2019 | 17.78 | 17.85 | 17.78 | 17.84 | 62,984 | +0.04(+0.21%) |
Sep 16, 2019 | 17.77 | 17.82 | 17.77 | 17.80 | 39,534 | -0.01(-0.05%) |
Sep 13, 2019 | 17.85 | 17.85 | 17.78 | 17.81 | 180,858 | -0.07(-0.39%) |
Sep 12, 2019 | 17.91 | 17.99 | 17.88 | 17.88 | 419,610 | -0.02(-0.10%) |
Sep 11, 2019 | 17.89 | 17.90 | 17.87 | 17.90 | 47,629 | -0.04(-0.24%) |
Sep 10, 2019 | 17.97 | 17.97 | 17.94 | 17.94 | 94,400 | -0.06(-0.34%) |
Sep 09, 2019 | 18.00 | 18.02 | 17.97 | 18.00 | 100,516 | -0.02(-0.10%) |
Sep 06, 2019 | 18.02 | 18.02 | 17.99 | 18.02 | 504,291 | +0.02(+0.10%) |
Sep 05, 2019 | 18.02 | 18.10 | 17.96 | 18.00 | 31,112 | -0.00(-0.02%) |
Sep 04, 2019 | 17.96 | 18.02 | 17.96 | 18.00 | 57,114 | +0.02(+0.12%) |