Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.95 | 18.01 | 17.95 | 17.99 | 10,762 | +0.04(+0.22%) |
Dec 30, 2019 | 17.95 | 17.96 | 17.95 | 17.95 | 2,366 | +0.05(+0.26%) |
Dec 27, 2019 | 17.94 | 17.94 | 17.90 | 17.90 | 1,034 | -0.00(-0.02%) |
Dec 26, 2019 | 17.91 | 17.91 | 17.90 | 17.91 | 803 | +0.06(+0.32%) |
Dec 24, 2019 | 17.88 | 17.88 | 17.85 | 17.85 | 931 | -0.01(-0.05%) |
Dec 23, 2019 | 17.88 | 17.88 | 17.82 | 17.86 | 4,339 | +0.03(+0.15%) |
Dec 20, 2019 | 17.83 | 17.93 | 17.83 | 17.83 | 3,058 | +0.02(+0.13%) |
Dec 19, 2019 | 17.86 | 17.86 | 17.81 | 17.81 | 3,524 | +0.00(+0.03%) |
Dec 18, 2019 | 17.85 | 17.87 | 17.80 | 17.80 | 6,226 | -0.01(-0.08%) |
Dec 17, 2019 | 17.80 | 17.82 | 17.80 | 17.82 | 421 | -0.01(-0.05%) |
Dec 16, 2019 | 17.76 | 17.84 | 17.76 | 17.83 | 2,178 | +0.07(+0.37%) |
Dec 13, 2019 | 17.81 | 17.81 | 17.76 | 17.76 | 3,163 | -0.01(-0.05%) |
Dec 12, 2019 | 17.73 | 17.78 | 17.72 | 17.77 | 31,406 | +0.09(+0.54%) |
Dec 11, 2019 | 17.64 | 17.67 | 17.64 | 17.67 | 53,990 | +0.06(+0.34%) |
Dec 10, 2019 | 17.63 | 17.64 | 17.60 | 17.61 | 3,076 | +0.02(+0.09%) |
Dec 09, 2019 | 17.66 | 17.66 | 17.57 | 17.60 | 50,828 | -0.01(-0.05%) |
Dec 06, 2019 | 17.62 | 17.64 | 17.58 | 17.61 | 25,100 | +0.04(+0.21%) |
Dec 05, 2019 | 17.55 | 17.57 | 17.55 | 17.57 | 7,037 | +0.04(+0.22%) |
Dec 04, 2019 | 17.55 | 17.57 | 17.53 | 17.53 | 34,062 | +0.06(+0.35%) |
Dec 03, 2019 | 17.44 | 17.48 | 17.44 | 17.47 | 3,107 | -0.02(-0.14%) |
Dec 02, 2019 | 17.51 | 17.51 | 17.48 | 17.49 | 15,468 | +0.03(+0.16%) |
Nov 29, 2019 | 17.43 | 17.48 | 17.43 | 17.47 | 8,015 | +0.04(+0.21%) |
Nov 27, 2019 | 17.43 | 17.43 | 17.42 | 17.43 | 1,792 | -0.06(-0.35%) |
Nov 26, 2019 | 17.52 | 17.52 | 17.47 | 17.49 | 1,708 | -0.03(-0.18%) |
Nov 25, 2019 | 17.52 | 17.52 | 17.51 | 17.52 | 691 | +0.00(+0.02%) |
Nov 22, 2019 | 17.55 | 17.58 | 17.52 | 17.52 | 9,386 | -0.04(-0.21%) |
Nov 21, 2019 | 17.57 | 17.60 | 17.55 | 17.55 | 3,063 | +0.04(+0.24%) |
Nov 20, 2019 | 17.51 | 17.53 | 17.49 | 17.51 | 5,364 | -0.07(-0.39%) |
Nov 19, 2019 | 17.59 | 17.59 | 17.55 | 17.58 | 5,127 | +0.01(+0.05%) |
Nov 18, 2019 | 17.59 | 17.60 | 17.57 | 17.57 | 1,315 | -0.03(-0.16%) |
Nov 15, 2019 | 17.62 | 17.62 | 17.59 | 17.60 | 1,265 | +0.09(+0.51%) |
Nov 14, 2019 | 17.48 | 17.51 | 17.48 | 17.51 | 905 | +0.02(+0.11%) |
Nov 13, 2019 | 17.48 | 17.49 | 17.48 | 17.49 | 474 | -0.06(-0.33%) |
Nov 12, 2019 | 17.62 | 17.62 | 17.55 | 17.55 | 1,297 | -0.09(-0.50%) |
Nov 11, 2019 | 17.62 | 17.63 | 17.62 | 17.63 | 793 | -0.05(-0.26%) |
Nov 08, 2019 | 17.71 | 17.71 | 17.66 | 17.68 | 1,687 | -0.11(-0.60%) |
Nov 07, 2019 | 17.77 | 17.79 | 17.77 | 17.79 | 2,827 | +0.07(+0.39%) |
Nov 06, 2019 | 17.76 | 17.76 | 17.72 | 17.72 | 214 | -0.05(-0.28%) |
Nov 05, 2019 | 17.80 | 17.80 | 17.77 | 17.77 | 2,057 | +0.01(+0.05%) |
Nov 04, 2019 | 17.80 | 17.80 | 17.73 | 17.76 | 834 | +0.03(+0.16%) |
Nov 01, 2019 | 17.67 | 17.73 | 17.67 | 17.73 | 2,952 | +0.07(+0.41%) |
Oct 31, 2019 | 17.64 | 17.66 | 17.64 | 17.66 | 240 | -0.03(-0.18%) |
Oct 30, 2019 | 17.67 | 17.69 | 17.64 | 17.69 | 2,308 | -0.07(-0.39%) |
Oct 29, 2019 | 17.74 | 17.76 | 17.72 | 17.76 | 6,600 | +0.05(+0.27%) |
Oct 28, 2019 | 17.71 | 17.77 | 17.71 | 17.71 | 3,937 | +0.02(+0.11%) |
Oct 25, 2019 | 17.72 | 17.72 | 17.66 | 17.69 | 4,956 | +0.02(+0.14%) |
Oct 24, 2019 | 17.71 | 17.73 | 17.67 | 17.67 | 6,812 | -0.05(-0.30%) |
Oct 23, 2019 | 17.69 | 17.73 | 17.68 | 17.72 | 8,390 | +0.07(+0.38%) |
Oct 22, 2019 | 17.64 | 17.66 | 17.64 | 17.66 | 4,482 | +0.05(+0.28%) |
Oct 21, 2019 | 17.60 | 17.61 | 17.60 | 17.61 | 3,795 | -0.03(-0.15%) |
Oct 18, 2019 | 17.63 | 17.63 | 17.63 | 17.63 | 1,160 | +0.07(+0.38%) |
Oct 17, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 80 | +0.02(+0.14%) |
Oct 16, 2019 | 17.49 | 17.54 | 17.49 | 17.54 | 4,270 | +0.04(+0.21%) |
Oct 15, 2019 | 17.51 | 17.51 | 17.51 | 17.51 | 80 | -0.06(-0.31%) |
Oct 14, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 2,140 | -0.01(-0.05%) |
Oct 11, 2019 | 17.54 | 17.57 | 17.54 | 17.57 | 2,320 | +0.12(+0.70%) |
Oct 10, 2019 | 17.46 | 17.46 | 17.40 | 17.45 | 39,747 | +0.08(+0.45%) |
Oct 09, 2019 | 17.39 | 17.40 | 17.37 | 17.37 | 16,247 | +0.02(+0.14%) |
Oct 08, 2019 | 17.36 | 17.37 | 17.34 | 17.35 | 65,504 | -0.06(-0.34%) |
Oct 07, 2019 | 17.48 | 17.48 | 17.41 | 17.41 | 564 | -0.10(-0.55%) |
Oct 04, 2019 | 17.45 | 17.50 | 17.45 | 17.50 | 738 | +0.08(+0.43%) |
Oct 03, 2019 | 17.42 | 17.45 | 17.39 | 17.43 | 2,014 | +0.10(+0.57%) |
Oct 02, 2019 | 17.33 | 17.33 | 17.29 | 17.33 | 317 | +0.02(+0.14%) |