Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.19 | 17.19 | 17.12 | 17.13 | 44,521 | +0.01(+0.08%) |
Oct 30, 2019 | 17.18 | 17.18 | 17.12 | 17.12 | 107,326 | -0.03(-0.19%) |
Oct 29, 2019 | 17.19 | 17.19 | 17.12 | 17.15 | 44,933 | -0.01(-0.04%) |
Oct 28, 2019 | 17.19 | 17.19 | 17.12 | 17.16 | 69,913 | -0.02(-0.11%) |
Oct 25, 2019 | 17.25 | 17.25 | 17.18 | 17.18 | 77,707 | -0.03(-0.19%) |
Oct 24, 2019 | 17.13 | 17.21 | 17.13 | 17.21 | 78,270 | +0.03(+0.19%) |
Oct 23, 2019 | 17.13 | 17.20 | 17.13 | 17.18 | 92,935 | +0.06(+0.34%) |
Oct 22, 2019 | 17.11 | 17.16 | 17.10 | 17.12 | 79,595 | -0.01(-0.04%) |
Oct 21, 2019 | 17.10 | 17.16 | 17.10 | 17.12 | 108,410 | +0.03(+0.17%) |
Oct 18, 2019 | 17.11 | 17.12 | 17.06 | 17.09 | 109,195 | +0.02(+0.09%) |
Oct 17, 2019 | 17.15 | 17.15 | 17.05 | 17.08 | 90,222 | +0.02(+0.11%) |
Oct 16, 2019 | 17.05 | 17.07 | 17.01 | 17.06 | 137,092 | +0.04(+0.26%) |
Oct 15, 2019 | 17.00 | 17.04 | 17.00 | 17.02 | 64,561 | +0.04(+0.23%) |
Oct 14, 2019 | 17.01 | 17.01 | 16.97 | 16.98 | 73,370 | +0.03(+0.15%) |
Oct 11, 2019 | 16.95 | 16.98 | 16.89 | 16.95 | 94,979 | +0.06(+0.34%) |
Oct 10, 2019 | 16.87 | 16.95 | 16.83 | 16.89 | 58,757 | +0.02(+0.12%) |
Oct 09, 2019 | 16.80 | 16.89 | 16.80 | 16.87 | 64,129 | +0.06(+0.38%) |
Oct 08, 2019 | 16.81 | 16.91 | 16.81 | 16.81 | 80,963 | -0.05(-0.30%) |
Oct 07, 2019 | 16.91 | 16.93 | 16.85 | 16.86 | 77,112 | -0.01(-0.08%) |
Oct 04, 2019 | 16.86 | 16.91 | 16.81 | 16.87 | 40,772 | +0.07(+0.42%) |
Oct 03, 2019 | 16.82 | 16.89 | 16.77 | 16.80 | 82,068 | +0.02(+0.11%) |
Oct 02, 2019 | 16.92 | 16.95 | 16.77 | 16.78 | 126,147 | -0.09(-0.53%) |
Oct 01, 2019 | 16.86 | 16.93 | 16.86 | 16.87 | 48,336 | +0.01(+0.08%) |
Sep 30, 2019 | 16.88 | 16.92 | 16.86 | 16.86 | 95,943 | +0.02(+0.11%) |
Sep 27, 2019 | 16.86 | 16.91 | 16.84 | 16.84 | 64,361 | -0.02(-0.12%) |
Sep 26, 2019 | 16.85 | 16.89 | 16.82 | 16.86 | 30,885 | +0.06(+0.34%) |
Sep 25, 2019 | 16.77 | 16.83 | 16.77 | 16.80 | 54,989 | -0.02(-0.10%) |
Sep 24, 2019 | 16.92 | 16.92 | 16.80 | 16.82 | 230,168 | -0.01(-0.09%) |
Sep 23, 2019 | 16.91 | 16.91 | 16.79 | 16.84 | 68,174 | -0.01(-0.08%) |
Sep 20, 2019 | 16.87 | 16.87 | 16.79 | 16.85 | 59,518 | +0.05(+0.29%) |
Sep 19, 2019 | 16.84 | 16.84 | 16.77 | 16.80 | 76,648 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.76 | 16.66 | 16.76 | 38,638 | +0.04(+0.25%) |
Sep 17, 2019 | 16.64 | 16.71 | 16.64 | 16.71 | 34,658 | +0.06(+0.38%) |
Sep 16, 2019 | 16.63 | 16.68 | 16.62 | 16.65 | 41,232 | +0.09(+0.52%) |
Sep 13, 2019 | 16.76 | 16.76 | 16.43 | 16.57 | 115,964 | -0.15(-0.91%) |
Sep 12, 2019 | 16.74 | 16.74 | 16.68 | 16.72 | 78,546 | +0.03(+0.18%) |
Sep 11, 2019 | 16.68 | 16.71 | 16.67 | 16.69 | 21,886 | +0.02(+0.15%) |
Sep 10, 2019 | 16.68 | 16.76 | 16.64 | 16.66 | 66,444 | -0.01(-0.08%) |
Sep 09, 2019 | 16.78 | 16.78 | 16.64 | 16.68 | 38,727 | -0.04(-0.23%) |
Sep 06, 2019 | 16.66 | 16.71 | 16.65 | 16.71 | 51,295 | +0.08(+0.50%) |
Sep 05, 2019 | 16.60 | 16.66 | 16.60 | 16.63 | 58,525 | +0.00(+0.00%) |
Sep 04, 2019 | 16.59 | 16.64 | 16.58 | 16.63 | 79,927 | +0.08(+0.46%) |
Sep 03, 2019 | 16.57 | 16.57 | 16.54 | 16.56 | 48,994 | +0.00(+0.00%) |
Aug 30, 2019 | 16.56 | 16.58 | 16.53 | 16.56 | 25,647 | +0.02(+0.12%) |
Aug 29, 2019 | 16.57 | 16.57 | 16.52 | 16.54 | 57,958 | +0.02(+0.12%) |
Aug 28, 2019 | 16.47 | 16.54 | 16.47 | 16.52 | 219,096 | +0.04(+0.27%) |
Aug 27, 2019 | 16.52 | 16.56 | 16.47 | 16.47 | 87,598 | -0.05(-0.32%) |
Aug 26, 2019 | 16.57 | 16.57 | 16.51 | 16.53 | 79,325 | -0.00(-0.03%) |
Aug 23, 2019 | 16.61 | 16.67 | 16.52 | 16.53 | 50,665 | -0.08(-0.50%) |
Aug 22, 2019 | 16.65 | 16.65 | 16.58 | 16.61 | 53,269 | +0.01(+0.08%) |
Aug 21, 2019 | 16.63 | 16.64 | 16.59 | 16.60 | 70,203 | +0.05(+0.31%) |
Aug 20, 2019 | 16.61 | 16.61 | 16.55 | 16.55 | 148,999 | -0.01(-0.04%) |
Aug 19, 2019 | 16.57 | 16.58 | 16.52 | 16.56 | 82,540 | +0.06(+0.35%) |
Aug 16, 2019 | 16.49 | 16.50 | 16.45 | 16.50 | 50,718 | +0.01(+0.07%) |
Aug 15, 2019 | 16.42 | 16.51 | 16.42 | 16.49 | 50,868 | +0.08(+0.50%) |
Aug 14, 2019 | 16.40 | 16.46 | 16.40 | 16.40 | 63,540 | -0.04(-0.23%) |
Aug 13, 2019 | 16.40 | 16.47 | 16.40 | 16.44 | 66,127 | +0.06(+0.35%) |
Aug 12, 2019 | 16.40 | 16.40 | 16.39 | 16.39 | 64,444 | -0.00(-0.02%) |
Aug 09, 2019 | 16.39 | 16.40 | 16.37 | 16.39 | 41,208 | +0.04(+0.26%) |
Aug 08, 2019 | 16.35 | 16.42 | 16.33 | 16.35 | 82,889 | +0.00(+0.02%) |
Aug 07, 2019 | 16.40 | 16.40 | 16.31 | 16.34 | 78,226 | -0.05(-0.33%) |
Aug 06, 2019 | 16.33 | 16.46 | 16.33 | 16.40 | 113,185 | +0.04(+0.23%) |
Aug 05, 2019 | 16.56 | 16.56 | 16.24 | 16.36 | 98,225 | -0.15(-0.90%) |
Aug 02, 2019 | 16.47 | 16.51 | 16.47 | 16.51 | 26,627 | +0.02(+0.13%) |