Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.79 | 17.81 | 17.72 | 17.73 | 41,498 | -0.04(-0.20%) |
Nov 27, 2019 | 17.67 | 17.77 | 17.58 | 17.77 | 80,529 | +0.11(+0.61%) |
Nov 26, 2019 | 17.64 | 17.70 | 17.60 | 17.66 | 54,341 | -0.09(-0.50%) |
Nov 25, 2019 | 17.74 | 17.81 | 17.73 | 17.75 | 55,786 | +0.12(+0.71%) |
Nov 22, 2019 | 17.66 | 17.72 | 17.59 | 17.63 | 87,259 | +0.01(+0.05%) |
Nov 21, 2019 | 17.55 | 17.62 | 17.46 | 17.62 | 58,470 | +0.06(+0.36%) |
Nov 20, 2019 | 17.47 | 17.63 | 17.46 | 17.56 | 113,902 | -0.03(-0.15%) |
Nov 19, 2019 | 17.65 | 17.69 | 17.54 | 17.58 | 60,864 | -0.05(-0.30%) |
Nov 18, 2019 | 17.66 | 17.72 | 17.56 | 17.64 | 50,387 | -0.07(-0.40%) |
Nov 15, 2019 | 17.66 | 17.79 | 17.61 | 17.71 | 73,351 | +0.12(+0.66%) |
Nov 14, 2019 | 17.48 | 17.59 | 17.44 | 17.59 | 65,777 | +0.16(+0.92%) |
Nov 13, 2019 | 17.51 | 17.54 | 17.41 | 17.43 | 142,280 | -0.25(-1.41%) |
Nov 12, 2019 | 17.72 | 17.72 | 17.55 | 17.68 | 34,625 | -0.19(-1.05%) |
Nov 11, 2019 | 17.67 | 17.87 | 17.67 | 17.87 | 59,052 | +0.18(+1.01%) |
Nov 08, 2019 | 17.79 | 17.88 | 17.67 | 17.69 | 736,431 | -0.30(-1.68%) |
Nov 07, 2019 | 17.99 | 18.03 | 17.94 | 17.99 | 103,617 | +0.07(+0.40%) |
Nov 06, 2019 | 17.91 | 17.96 | 17.83 | 17.92 | 115,613 | -0.07(-0.40%) |
Nov 05, 2019 | 17.97 | 18.09 | 17.89 | 17.99 | 277,203 | -0.01(-0.07%) |
Nov 04, 2019 | 18.06 | 18.12 | 17.92 | 18.01 | 333,987 | +0.13(+0.72%) |
Nov 01, 2019 | 17.81 | 17.90 | 17.81 | 17.88 | 51,817 | +0.23(+1.31%) |
Oct 31, 2019 | 17.69 | 17.71 | 17.55 | 17.64 | 42,939 | -0.08(-0.45%) |
Oct 30, 2019 | 17.57 | 17.81 | 17.51 | 17.72 | 98,386 | +0.10(+0.56%) |
Oct 29, 2019 | 17.61 | 17.70 | 17.59 | 17.63 | 69,891 | -0.06(-0.35%) |
Oct 28, 2019 | 17.62 | 17.73 | 17.62 | 17.69 | 73,208 | +0.14(+0.81%) |
Oct 25, 2019 | 17.48 | 17.61 | 17.48 | 17.55 | 72,902 | +0.11(+0.61%) |
Oct 24, 2019 | 17.50 | 17.58 | 17.41 | 17.44 | 28,318 | -0.10(-0.56%) |
Oct 23, 2019 | 17.40 | 17.54 | 17.32 | 17.54 | 142,950 | +0.11(+0.61%) |
Oct 22, 2019 | 17.31 | 17.56 | 17.31 | 17.43 | 96,102 | +0.10(+0.57%) |
Oct 21, 2019 | 17.20 | 17.39 | 17.20 | 17.33 | 38,567 | +0.15(+0.88%) |
Oct 18, 2019 | 17.08 | 17.29 | 17.08 | 17.18 | 75,258 | -0.02(-0.10%) |
Oct 17, 2019 | 17.32 | 17.34 | 17.07 | 17.20 | 58,769 | +0.02(+0.13%) |
Oct 16, 2019 | 17.05 | 17.18 | 16.97 | 17.18 | 82,941 | +0.09(+0.55%) |
Oct 15, 2019 | 17.08 | 17.20 | 17.05 | 17.08 | 64,946 | +0.05(+0.31%) |
Oct 14, 2019 | 17.03 | 17.12 | 17.02 | 17.03 | 40,245 | -0.07(-0.42%) |
Oct 11, 2019 | 16.97 | 17.18 | 16.81 | 17.10 | 54,845 | +0.33(+1.97%) |
Oct 10, 2019 | 16.69 | 16.85 | 16.68 | 16.77 | 20,545 | +0.08(+0.48%) |
Oct 09, 2019 | 16.69 | 16.76 | 16.63 | 16.69 | 45,962 | +0.08(+0.48%) |
Oct 08, 2019 | 16.65 | 16.73 | 16.56 | 16.61 | 65,506 | -0.15(-0.90%) |
Oct 07, 2019 | 16.90 | 16.92 | 16.73 | 16.76 | 85,141 | -0.17(-1.00%) |
Oct 04, 2019 | 16.81 | 16.98 | 16.79 | 16.93 | 88,717 | +0.27(+1.61%) |
Oct 03, 2019 | 16.54 | 16.74 | 16.48 | 16.66 | 68,860 | +0.13(+0.81%) |
Oct 02, 2019 | 16.66 | 16.66 | 16.49 | 16.53 | 113,475 | -0.23(-1.38%) |
Oct 01, 2019 | 16.92 | 17.00 | 16.76 | 16.76 | 106,087 | -0.21(-1.21%) |
Sep 30, 2019 | 16.93 | 17.03 | 16.89 | 16.97 | 77,597 | +0.04(+0.21%) |
Sep 27, 2019 | 17.00 | 17.05 | 16.87 | 16.93 | 94,100 | -0.08(-0.47%) |
Sep 26, 2019 | 17.02 | 17.06 | 16.89 | 17.01 | 95,497 | +0.04(+0.21%) |
Sep 25, 2019 | 16.88 | 17.00 | 16.76 | 16.98 | 156,291 | +0.03(+0.20%) |
Sep 24, 2019 | 17.08 | 17.12 | 16.92 | 16.94 | 142,876 | -0.06(-0.37%) |
Sep 23, 2019 | 17.07 | 17.09 | 17.00 | 17.00 | 150,984 | -0.20(-1.14%) |
Sep 20, 2019 | 17.26 | 17.26 | 17.12 | 17.20 | 55,486 | -0.04(-0.21%) |
Sep 19, 2019 | 17.29 | 17.35 | 17.17 | 17.24 | 99,731 | -0.04(-0.21%) |
Sep 18, 2019 | 17.28 | 17.28 | 17.10 | 17.27 | 102,959 | -0.02(-0.10%) |
Sep 17, 2019 | 17.05 | 17.30 | 17.05 | 17.29 | 219,055 | +0.17(+0.99%) |
Sep 16, 2019 | 17.02 | 17.25 | 16.99 | 17.12 | 57,639 | -0.10(-0.57%) |
Sep 13, 2019 | 17.39 | 17.46 | 17.22 | 17.22 | 206,557 | -0.12(-0.67%) |
Sep 12, 2019 | 17.29 | 17.76 | 17.28 | 17.33 | 57,823 | +0.16(+0.93%) |
Sep 11, 2019 | 17.09 | 17.23 | 17.07 | 17.17 | 98,272 | +0.17(+0.99%) |
Sep 10, 2019 | 16.87 | 17.06 | 16.87 | 17.00 | 56,256 | +0.02(+0.10%) |
Sep 09, 2019 | 17.08 | 17.16 | 16.92 | 16.99 | 137,153 | -0.04(-0.21%) |
Sep 06, 2019 | 16.92 | 17.13 | 16.92 | 17.02 | 98,842 | +0.04(+0.21%) |
Sep 05, 2019 | 17.05 | 17.10 | 16.97 | 16.99 | 47,708 | +0.16(+0.95%) |
Sep 04, 2019 | 16.74 | 16.86 | 16.69 | 16.83 | 67,983 | +0.31(+1.89%) |