Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.80 | 17.80 | 17.77 | 17.77 | 3,581,355 | -0.02(-0.09%) |
Nov 27, 2019 | 17.79 | 17.80 | 17.77 | 17.79 | 3,576,806 | +0.02(+0.13%) |
Nov 26, 2019 | 17.79 | 17.80 | 17.76 | 17.77 | 5,225,242 | -0.02(-0.09%) |
Nov 25, 2019 | 17.77 | 17.78 | 17.77 | 17.78 | 4,220,626 | +0.03(+0.18%) |
Nov 22, 2019 | 17.77 | 17.77 | 17.74 | 17.75 | 2,354,209 | +0.02(+0.09%) |
Nov 21, 2019 | 17.74 | 17.77 | 17.73 | 17.73 | 3,707,865 | -0.01(-0.04%) |
Nov 20, 2019 | 17.76 | 17.77 | 17.73 | 17.74 | 10,411,283 | -0.01(-0.04%) |
Nov 19, 2019 | 17.79 | 17.79 | 17.75 | 17.75 | 8,982,776 | -0.03(-0.18%) |
Nov 18, 2019 | 17.83 | 17.83 | 17.78 | 17.78 | 8,220,840 | -0.03(-0.19%) |
Nov 15, 2019 | 17.81 | 17.82 | 17.80 | 17.82 | 2,779,521 | +0.02(+0.09%) |
Nov 14, 2019 | 17.81 | 17.81 | 17.79 | 17.80 | 10,000,250 | -0.01(-0.04%) |
Nov 13, 2019 | 17.78 | 17.81 | 17.78 | 17.81 | 7,692,262 | +0.02(+0.09%) |
Nov 12, 2019 | 17.81 | 17.81 | 17.79 | 17.79 | 2,677,533 | +0.00(+0.00%) |
Nov 11, 2019 | 17.79 | 17.82 | 17.79 | 17.79 | 3,088,087 | +0.01(+0.04%) |
Nov 08, 2019 | 17.77 | 17.80 | 17.74 | 17.78 | 8,572,231 | +0.02(+0.13%) |
Nov 07, 2019 | 17.76 | 17.77 | 17.72 | 17.76 | 14,867,659 | +0.03(+0.18%) |
Nov 06, 2019 | 17.77 | 17.77 | 17.73 | 17.73 | 2,770,522 | -0.02(-0.13%) |
Nov 05, 2019 | 17.76 | 17.77 | 17.72 | 17.75 | 16,642,155 | +0.02(+0.09%) |
Nov 04, 2019 | 17.72 | 17.75 | 17.69 | 17.74 | 13,442,996 | +0.03(+0.18%) |
Nov 01, 2019 | 17.69 | 17.74 | 17.67 | 17.71 | 10,629,693 | +0.04(+0.22%) |
Oct 31, 2019 | 17.69 | 17.69 | 17.65 | 17.67 | 10,083,792 | -0.01(-0.04%) |
Oct 30, 2019 | 17.67 | 17.70 | 17.67 | 17.67 | 3,192,201 | -0.01(-0.04%) |
Oct 29, 2019 | 17.72 | 17.74 | 17.68 | 17.68 | 4,592,828 | -0.03(-0.18%) |
Oct 28, 2019 | 17.76 | 17.76 | 17.71 | 17.71 | 10,695,373 | -0.04(-0.22%) |
Oct 25, 2019 | 17.74 | 17.76 | 17.73 | 17.75 | 5,662,683 | +0.02(+0.13%) |
Oct 24, 2019 | 17.75 | 17.75 | 17.72 | 17.73 | 4,847,526 | -0.01(-0.04%) |
Oct 23, 2019 | 17.74 | 17.74 | 17.71 | 17.74 | 5,663,285 | +0.02(+0.09%) |
Oct 22, 2019 | 17.73 | 17.73 | 17.70 | 17.72 | 13,311,158 | +0.00(+0.00%) |
Oct 21, 2019 | 17.71 | 17.74 | 17.67 | 17.72 | 19,519,146 | +0.06(+0.31%) |
Oct 18, 2019 | 17.62 | 17.68 | 17.62 | 17.67 | 5,575,438 | +0.04(+0.22%) |
Oct 17, 2019 | 17.63 | 17.64 | 17.63 | 17.63 | 4,549,616 | +0.02(+0.09%) |
Oct 16, 2019 | 17.63 | 17.64 | 17.61 | 17.61 | 4,143,952 | -0.02(-0.09%) |
Oct 15, 2019 | 17.61 | 17.63 | 17.60 | 17.63 | 6,281,535 | +0.02(+0.13%) |
Oct 14, 2019 | 17.56 | 17.61 | 17.56 | 17.60 | 4,466,410 | +0.02(+0.13%) |
Oct 11, 2019 | 17.56 | 17.61 | 17.56 | 17.58 | 5,547,672 | +0.02(+0.13%) |
Oct 10, 2019 | 17.59 | 17.61 | 17.56 | 17.56 | 10,248,339 | -0.03(-0.18%) |
Oct 09, 2019 | 17.61 | 17.63 | 17.59 | 17.59 | 9,963,384 | -0.02(-0.13%) |
Oct 08, 2019 | 17.66 | 17.67 | 17.60 | 17.61 | 6,675,989 | -0.05(-0.27%) |
Oct 07, 2019 | 17.67 | 17.68 | 17.65 | 17.66 | 3,678,855 | -0.02(-0.13%) |
Oct 04, 2019 | 17.69 | 17.70 | 17.68 | 17.68 | 4,764,372 | -0.03(-0.18%) |
Oct 03, 2019 | 17.67 | 17.71 | 17.64 | 17.71 | 8,312,767 | +0.04(+0.22%) |
Oct 02, 2019 | 17.70 | 17.73 | 17.67 | 17.67 | 2,675,635 | -0.05(-0.31%) |
Oct 01, 2019 | 17.74 | 17.77 | 17.71 | 17.73 | 6,539,263 | -0.01(-0.04%) |
Sep 30, 2019 | 17.74 | 17.76 | 17.74 | 17.74 | 6,114,260 | +0.02(+0.09%) |
Sep 27, 2019 | 17.76 | 17.77 | 17.70 | 17.72 | 4,307,766 | -0.04(-0.22%) |
Sep 26, 2019 | 17.76 | 17.79 | 17.74 | 17.76 | 4,888,001 | -0.02(-0.09%) |
Sep 25, 2019 | 17.78 | 17.78 | 17.75 | 17.78 | 3,859,278 | -0.01(-0.04%) |
Sep 24, 2019 | 17.78 | 17.80 | 17.75 | 17.78 | 6,802,118 | -0.01(-0.04%) |
Sep 23, 2019 | 17.81 | 17.81 | 17.77 | 17.79 | 3,381,422 | +0.02(+0.10%) |
Sep 20, 2019 | 17.77 | 17.81 | 17.77 | 17.77 | 11,570,992 | -0.01(-0.04%) |
Sep 19, 2019 | 17.80 | 17.80 | 17.76 | 17.78 | 1,776,473 | -0.02(-0.09%) |
Sep 18, 2019 | 17.82 | 17.84 | 17.79 | 17.80 | 6,333,694 | -0.04(-0.22%) |
Sep 17, 2019 | 17.82 | 17.85 | 17.81 | 17.84 | 5,660,787 | +0.01(+0.04%) |
Sep 16, 2019 | 17.80 | 17.84 | 17.80 | 17.83 | 4,781,178 | +0.01(+0.04%) |
Sep 13, 2019 | 17.79 | 17.82 | 17.79 | 17.82 | 6,719,296 | +0.04(+0.22%) |
Sep 12, 2019 | 17.78 | 17.81 | 17.77 | 17.78 | 8,067,688 | +0.01(+0.04%) |
Sep 11, 2019 | 17.73 | 17.80 | 17.73 | 17.77 | 9,099,453 | +0.02(+0.13%) |
Sep 10, 2019 | 17.72 | 17.77 | 17.72 | 17.75 | 5,391,087 | +0.00(+0.00%) |
Sep 09, 2019 | 17.71 | 17.75 | 17.70 | 17.75 | 15,934,317 | +0.03(+0.18%) |
Sep 06, 2019 | 17.72 | 17.73 | 17.69 | 17.72 | 11,542,217 | +0.02(+0.09%) |
Sep 05, 2019 | 17.73 | 17.73 | 17.69 | 17.70 | 18,948,028 | +0.01(+0.04%) |
Sep 04, 2019 | 17.67 | 17.69 | 17.64 | 17.69 | 7,054,400 | +0.04(+0.22%) |