Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.56 | 17.56 | 17.52 | 17.54 | 10,158,854 | -0.01(-0.04%) |
Oct 30, 2019 | 17.54 | 17.57 | 17.54 | 17.54 | 3,215,963 | -0.01(-0.05%) |
Oct 29, 2019 | 17.59 | 17.61 | 17.55 | 17.55 | 4,627,016 | -0.03(-0.18%) |
Oct 28, 2019 | 17.63 | 17.63 | 17.58 | 17.58 | 10,774,987 | -0.04(-0.22%) |
Oct 25, 2019 | 17.61 | 17.63 | 17.60 | 17.62 | 5,704,834 | +0.02(+0.13%) |
Oct 24, 2019 | 17.62 | 17.62 | 17.59 | 17.60 | 4,883,610 | -0.01(-0.04%) |
Oct 23, 2019 | 17.61 | 17.61 | 17.58 | 17.61 | 5,705,441 | +0.02(+0.09%) |
Oct 22, 2019 | 17.60 | 17.60 | 17.57 | 17.59 | 13,410,243 | +0.00(+0.00%) |
Oct 21, 2019 | 17.58 | 17.61 | 17.54 | 17.59 | 19,664,442 | +0.05(+0.31%) |
Oct 18, 2019 | 17.49 | 17.55 | 17.49 | 17.54 | 5,616,940 | +0.04(+0.22%) |
Oct 17, 2019 | 17.50 | 17.51 | 17.50 | 17.50 | 4,583,482 | +0.02(+0.09%) |
Oct 16, 2019 | 17.50 | 17.51 | 17.48 | 17.48 | 4,174,799 | -0.02(-0.09%) |
Oct 15, 2019 | 17.48 | 17.50 | 17.47 | 17.50 | 6,328,293 | +0.02(+0.13%) |
Oct 14, 2019 | 17.43 | 17.48 | 17.43 | 17.47 | 4,499,657 | +0.02(+0.13%) |
Oct 11, 2019 | 17.43 | 17.48 | 17.43 | 17.45 | 5,588,968 | +0.02(+0.13%) |
Oct 10, 2019 | 17.46 | 17.48 | 17.43 | 17.43 | 10,324,626 | -0.03(-0.18%) |
Oct 09, 2019 | 17.48 | 17.50 | 17.46 | 17.46 | 10,037,549 | -0.02(-0.13%) |
Oct 08, 2019 | 17.53 | 17.54 | 17.47 | 17.48 | 6,725,684 | -0.05(-0.27%) |
Oct 07, 2019 | 17.54 | 17.55 | 17.52 | 17.53 | 3,706,240 | -0.02(-0.13%) |
Oct 04, 2019 | 17.56 | 17.57 | 17.55 | 17.55 | 4,799,838 | -0.03(-0.18%) |
Oct 03, 2019 | 17.54 | 17.58 | 17.51 | 17.58 | 8,374,646 | +0.04(+0.22%) |
Oct 02, 2019 | 17.57 | 17.60 | 17.54 | 17.54 | 2,695,552 | -0.05(-0.31%) |
Oct 01, 2019 | 17.61 | 17.64 | 17.58 | 17.60 | 6,587,940 | -0.01(-0.04%) |
Sep 30, 2019 | 17.61 | 17.63 | 17.61 | 17.61 | 6,159,774 | +0.02(+0.09%) |
Sep 27, 2019 | 17.63 | 17.64 | 17.57 | 17.59 | 4,339,832 | -0.04(-0.22%) |
Sep 26, 2019 | 17.63 | 17.66 | 17.61 | 17.63 | 4,924,387 | -0.02(-0.09%) |
Sep 25, 2019 | 17.65 | 17.65 | 17.62 | 17.64 | 3,888,006 | -0.01(-0.04%) |
Sep 24, 2019 | 17.65 | 17.67 | 17.62 | 17.65 | 6,852,752 | -0.01(-0.04%) |
Sep 23, 2019 | 17.68 | 17.68 | 17.64 | 17.66 | 3,406,592 | +0.02(+0.10%) |
Sep 20, 2019 | 17.64 | 17.68 | 17.63 | 17.64 | 11,657,124 | -0.01(-0.04%) |
Sep 19, 2019 | 17.66 | 17.66 | 17.63 | 17.65 | 1,789,696 | -0.02(-0.09%) |
Sep 18, 2019 | 17.69 | 17.70 | 17.66 | 17.66 | 6,380,841 | -0.04(-0.22%) |
Sep 17, 2019 | 17.69 | 17.72 | 17.68 | 17.70 | 5,702,925 | +0.01(+0.04%) |
Sep 16, 2019 | 17.67 | 17.70 | 17.66 | 17.70 | 4,816,768 | +0.01(+0.04%) |
Sep 13, 2019 | 17.66 | 17.69 | 17.66 | 17.69 | 6,769,313 | +0.04(+0.22%) |
Sep 12, 2019 | 17.65 | 17.68 | 17.63 | 17.65 | 8,127,742 | +0.01(+0.04%) |
Sep 11, 2019 | 17.60 | 17.66 | 17.60 | 17.64 | 9,167,187 | +0.02(+0.13%) |
Sep 10, 2019 | 17.59 | 17.64 | 17.59 | 17.62 | 5,431,217 | +0.00(+0.00%) |
Sep 09, 2019 | 17.58 | 17.62 | 17.57 | 17.62 | 16,052,928 | +0.03(+0.18%) |
Sep 06, 2019 | 17.59 | 17.59 | 17.56 | 17.59 | 11,628,134 | +0.02(+0.09%) |
Sep 05, 2019 | 17.59 | 17.59 | 17.56 | 17.57 | 19,089,074 | +0.01(+0.04%) |
Sep 04, 2019 | 17.54 | 17.56 | 17.51 | 17.56 | 7,106,912 | +0.04(+0.22%) |
Sep 03, 2019 | 17.57 | 17.57 | 17.50 | 17.53 | 1,906,959 | -0.02(-0.13%) |
Aug 30, 2019 | 17.53 | 17.56 | 17.52 | 17.55 | 7,179,680 | +0.01(+0.04%) |
Aug 29, 2019 | 17.51 | 17.54 | 17.51 | 17.54 | 1,615,656 | +0.01(+0.04%) |
Aug 28, 2019 | 17.51 | 17.53 | 17.49 | 17.53 | 5,090,976 | +0.00(+0.00%) |
Aug 27, 2019 | 17.53 | 17.53 | 17.51 | 17.53 | 3,745,324 | +0.01(+0.04%) |
Aug 26, 2019 | 17.53 | 17.53 | 17.50 | 17.53 | 3,718,002 | +0.02(+0.09%) |
Aug 23, 2019 | 17.53 | 17.54 | 17.49 | 17.51 | 8,229,498 | -0.03(-0.18%) |
Aug 22, 2019 | 17.54 | 17.54 | 17.52 | 17.54 | 5,901,847 | +0.01(+0.04%) |
Aug 21, 2019 | 17.52 | 17.54 | 17.50 | 17.53 | 7,316,312 | +0.02(+0.09%) |
Aug 20, 2019 | 17.49 | 17.52 | 17.49 | 17.52 | 8,377,946 | +0.02(+0.09%) |
Aug 19, 2019 | 17.49 | 17.50 | 17.46 | 17.50 | 3,613,025 | +0.05(+0.30%) |
Aug 16, 2019 | 17.42 | 17.45 | 17.42 | 17.45 | 4,036,974 | +0.03(+0.18%) |
Aug 15, 2019 | 17.43 | 17.44 | 17.41 | 17.42 | 6,379,475 | -0.01(-0.04%) |
Aug 14, 2019 | 17.48 | 17.48 | 17.41 | 17.43 | 5,861,896 | -0.06(-0.35%) |
Aug 13, 2019 | 17.47 | 17.50 | 17.45 | 17.49 | 4,608,199 | +0.02(+0.13%) |
Aug 12, 2019 | 17.50 | 17.52 | 17.46 | 17.47 | 3,693,684 | -0.04(-0.22%) |
Aug 09, 2019 | 17.54 | 17.54 | 17.49 | 17.50 | 2,896,844 | -0.01(-0.04%) |
Aug 08, 2019 | 17.53 | 17.54 | 17.49 | 17.51 | 2,663,670 | +0.01(+0.04%) |
Aug 07, 2019 | 17.53 | 17.54 | 17.50 | 17.50 | 5,387,274 | -0.05(-0.26%) |
Aug 06, 2019 | 17.56 | 17.58 | 17.54 | 17.55 | 8,289,875 | -0.01(-0.04%) |
Aug 05, 2019 | 17.54 | 17.56 | 17.49 | 17.56 | 15,656,503 | +0.00(+0.00%) |
Aug 02, 2019 | 17.61 | 17.62 | 17.54 | 17.56 | 10,347,740 | -0.06(-0.35%) |