Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.72 | 18.72 | 18.61 | 18.63 | 15,072 | -0.17(-0.89%) |
Nov 27, 2019 | 18.75 | 18.84 | 18.75 | 18.79 | 506,978 | +0.09(+0.47%) |
Nov 26, 2019 | 18.76 | 18.76 | 18.68 | 18.71 | 81,151 | -0.03(-0.19%) |
Nov 25, 2019 | 18.69 | 18.74 | 18.64 | 18.74 | 60,943 | +0.18(+0.94%) |
Nov 22, 2019 | 18.58 | 18.65 | 18.49 | 18.57 | 66,455 | +0.04(+0.24%) |
Nov 21, 2019 | 18.47 | 18.58 | 18.41 | 18.52 | 135,935 | -0.04(-0.20%) |
Nov 20, 2019 | 18.61 | 18.63 | 18.41 | 18.56 | 45,644 | -0.08(-0.41%) |
Nov 19, 2019 | 18.71 | 18.72 | 18.59 | 18.64 | 34,597 | -0.04(-0.19%) |
Nov 18, 2019 | 18.57 | 18.73 | 18.57 | 18.67 | 66,255 | +0.00(+0.01%) |
Nov 15, 2019 | 18.56 | 18.71 | 18.54 | 18.67 | 93,516 | +0.14(+0.74%) |
Nov 14, 2019 | 18.44 | 18.58 | 18.44 | 18.53 | 63,342 | -0.01(-0.05%) |
Nov 13, 2019 | 18.47 | 18.61 | 18.47 | 18.54 | 29,788 | -0.11(-0.56%) |
Nov 12, 2019 | 18.64 | 18.68 | 18.62 | 18.65 | 238,480 | +0.03(+0.17%) |
Nov 11, 2019 | 18.60 | 18.64 | 18.58 | 18.61 | 89,664 | -0.07(-0.37%) |
Nov 08, 2019 | 18.65 | 18.70 | 18.61 | 18.68 | 21,009 | -0.01(-0.04%) |
Nov 07, 2019 | 18.76 | 18.76 | 18.68 | 18.69 | 56,789 | +0.07(+0.39%) |
Nov 06, 2019 | 18.60 | 18.63 | 18.57 | 18.62 | 26,996 | +0.00(+0.00%) |
Nov 05, 2019 | 18.58 | 18.62 | 18.58 | 18.62 | 28,604 | +0.06(+0.34%) |
Nov 04, 2019 | 18.56 | 18.67 | 18.55 | 18.55 | 21,223 | +0.14(+0.74%) |
Nov 01, 2019 | 18.33 | 18.52 | 18.33 | 18.42 | 81,413 | +0.14(+0.77%) |
Oct 31, 2019 | 18.33 | 18.33 | 18.21 | 18.28 | 15,185 | -0.04(-0.24%) |
Oct 30, 2019 | 18.27 | 18.35 | 18.21 | 18.32 | 23,348 | +0.01(+0.03%) |
Oct 29, 2019 | 18.31 | 18.36 | 18.24 | 18.32 | 62,144 | +0.01(+0.03%) |
Oct 28, 2019 | 18.26 | 18.34 | 18.26 | 18.31 | 7,614 | +0.09(+0.47%) |
Oct 25, 2019 | 18.21 | 18.33 | 18.20 | 18.22 | 27,061 | -0.00(-0.02%) |
Oct 24, 2019 | 18.21 | 18.23 | 18.18 | 18.23 | 30,341 | +0.05(+0.27%) |
Oct 23, 2019 | 18.11 | 18.19 | 18.10 | 18.18 | 33,012 | +0.08(+0.46%) |
Oct 22, 2019 | 18.10 | 18.14 | 18.06 | 18.10 | 15,586 | -0.01(-0.05%) |
Oct 21, 2019 | 18.14 | 18.14 | 18.03 | 18.11 | 22,972 | +0.11(+0.61%) |
Oct 18, 2019 | 18.04 | 18.04 | 17.93 | 18.00 | 10,961 | -0.05(-0.28%) |
Oct 17, 2019 | 18.04 | 18.10 | 18.00 | 18.05 | 19,672 | +0.02(+0.14%) |
Oct 16, 2019 | 18.01 | 18.04 | 17.96 | 18.02 | 29,321 | -0.00(-0.02%) |
Oct 15, 2019 | 17.87 | 18.08 | 17.87 | 18.03 | 17,969 | +0.23(+1.30%) |
Oct 14, 2019 | 17.83 | 17.86 | 17.77 | 17.80 | 14,053 | -0.06(-0.36%) |
Oct 11, 2019 | 17.90 | 17.94 | 17.84 | 17.86 | 15,757 | +0.28(+1.61%) |
Oct 10, 2019 | 17.46 | 17.64 | 17.46 | 17.58 | 18,247 | +0.06(+0.33%) |
Oct 09, 2019 | 17.49 | 17.57 | 17.48 | 17.52 | 1,726,199 | +0.07(+0.43%) |
Oct 08, 2019 | 17.45 | 17.50 | 17.39 | 17.45 | 18,872 | -0.11(-0.65%) |
Oct 07, 2019 | 17.51 | 17.66 | 17.50 | 17.56 | 33,253 | +0.07(+0.40%) |
Oct 04, 2019 | 17.43 | 17.49 | 17.42 | 17.49 | 7,650 | +0.14(+0.81%) |
Oct 03, 2019 | 17.26 | 17.43 | 17.20 | 17.35 | 32,205 | +0.09(+0.51%) |
Oct 02, 2019 | 17.45 | 17.45 | 17.26 | 17.26 | 15,739 | -0.38(-2.13%) |
Oct 01, 2019 | 17.81 | 17.82 | 17.64 | 17.64 | 124,037 | -0.17(-0.98%) |
Sep 30, 2019 | 17.73 | 17.84 | 17.73 | 17.81 | 40,932 | +0.10(+0.59%) |
Sep 27, 2019 | 17.80 | 17.84 | 17.71 | 17.71 | 58,119 | -0.12(-0.69%) |
Sep 26, 2019 | 17.83 | 17.83 | 17.78 | 17.83 | 22,110 | +0.07(+0.39%) |
Sep 25, 2019 | 17.67 | 17.77 | 17.67 | 17.76 | 48,240 | +0.00(+0.01%) |
Sep 24, 2019 | 17.84 | 17.87 | 17.71 | 17.76 | 87,728 | -0.02(-0.10%) |
Sep 23, 2019 | 17.79 | 17.83 | 17.78 | 17.78 | 16,192 | -0.03(-0.14%) |
Sep 20, 2019 | 17.86 | 17.95 | 17.80 | 17.80 | 15,859 | -0.09(-0.49%) |
Sep 19, 2019 | 17.91 | 17.98 | 17.86 | 17.89 | 30,889 | +0.06(+0.34%) |
Sep 18, 2019 | 17.79 | 17.85 | 17.77 | 17.83 | 11,087 | -0.02(-0.12%) |
Sep 17, 2019 | 17.75 | 17.85 | 17.75 | 17.85 | 7,439 | +0.06(+0.33%) |
Sep 16, 2019 | 17.87 | 17.87 | 17.78 | 17.79 | 13,086 | -0.12(-0.65%) |
Sep 13, 2019 | 17.85 | 17.95 | 17.85 | 17.91 | 25,513 | +0.09(+0.49%) |
Sep 12, 2019 | 17.79 | 17.83 | 17.68 | 17.82 | 36,166 | +0.09(+0.49%) |
Sep 11, 2019 | 17.67 | 17.73 | 17.66 | 17.73 | 92,985 | +0.14(+0.82%) |
Sep 10, 2019 | 17.56 | 17.62 | 17.54 | 17.59 | 14,339 | +0.04(+0.22%) |
Sep 09, 2019 | 17.55 | 17.61 | 17.51 | 17.55 | 26,061 | +0.05(+0.30%) |
Sep 06, 2019 | 17.57 | 17.59 | 17.48 | 17.50 | 22,984 | +0.06(+0.35%) |
Sep 05, 2019 | 17.51 | 17.53 | 17.41 | 17.44 | 2,178,706 | +0.08(+0.45%) |
Sep 04, 2019 | 17.34 | 17.38 | 17.28 | 17.36 | 20,229 | +0.22(+1.27%) |