Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.60 | 18.60 | 18.56 | 18.56 | 8,301 | +0.04(+0.24%) |
Nov 27, 2019 | 18.52 | 18.52 | 18.51 | 18.51 | 125 | -0.04(-0.21%) |
Nov 26, 2019 | 18.54 | 18.56 | 18.54 | 18.55 | 1,557 | +0.03(+0.16%) |
Nov 25, 2019 | 18.55 | 18.55 | 18.52 | 18.52 | 2,545 | +0.01(+0.05%) |
Nov 22, 2019 | 18.51 | 18.53 | 18.50 | 18.51 | 2,389 | +0.00(+0.00%) |
Nov 21, 2019 | 18.54 | 18.56 | 18.51 | 18.51 | 1,645 | -0.04(-0.21%) |
Nov 20, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 1,233 | -0.00(-0.02%) |
Nov 19, 2019 | 18.57 | 18.57 | 18.56 | 18.56 | 177 | +0.03(+0.17%) |
Nov 18, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 301 | +0.04(+0.21%) |
Nov 15, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 125 | -0.03(-0.15%) |
Nov 14, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 391 | +0.03(+0.15%) |
Nov 13, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 377 | +0.00(+0.02%) |
Nov 12, 2019 | 18.48 | 18.49 | 18.47 | 18.48 | 3,330 | +0.02(+0.09%) |
Nov 11, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 11 | -0.01(-0.05%) |
Nov 08, 2019 | 18.50 | 18.52 | 18.47 | 18.47 | 5,031 | -0.07(-0.39%) |
Nov 07, 2019 | 18.53 | 18.55 | 18.53 | 18.55 | 5,099 | -0.11(-0.57%) |
Nov 06, 2019 | 18.67 | 18.67 | 18.64 | 18.65 | 3,172 | +0.03(+0.15%) |
Nov 05, 2019 | 18.64 | 18.64 | 18.62 | 18.62 | 880 | -0.07(-0.40%) |
Nov 04, 2019 | 18.74 | 18.74 | 18.69 | 18.70 | 1,509 | -0.04(-0.20%) |
Nov 01, 2019 | 18.67 | 18.73 | 18.67 | 18.73 | 1,383 | +0.03(+0.18%) |
Oct 31, 2019 | 18.39 | 18.70 | 18.39 | 18.70 | 18,339 | +0.05(+0.27%) |
Oct 30, 2019 | 18.65 | 18.65 | 18.64 | 18.65 | 304 | +0.02(+0.11%) |
Oct 29, 2019 | 18.65 | 18.65 | 18.63 | 18.63 | 270 | -0.01(-0.06%) |
Oct 28, 2019 | 18.72 | 18.72 | 18.64 | 18.64 | 1,079 | -0.07(-0.36%) |
Oct 25, 2019 | 18.69 | 18.71 | 18.69 | 18.71 | 1,635 | +0.03(+0.18%) |
Oct 24, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 125 | +0.04(+0.19%) |
Oct 23, 2019 | 18.65 | 18.65 | 18.64 | 18.64 | 1,140 | +0.02(+0.10%) |
Oct 22, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 578 | -0.01(-0.04%) |
Oct 21, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 7 | -0.05(-0.28%) |
Oct 18, 2019 | 18.64 | 18.68 | 18.64 | 18.68 | 3,521 | +0.03(+0.15%) |
Oct 17, 2019 | 18.64 | 18.65 | 18.64 | 18.65 | 127 | +0.05(+0.26%) |
Oct 16, 2019 | 18.56 | 18.62 | 18.56 | 18.60 | 969 | +0.04(+0.22%) |
Oct 15, 2019 | 18.59 | 18.59 | 18.56 | 18.56 | 6,338 | -0.05(-0.29%) |
Oct 14, 2019 | 18.60 | 18.63 | 18.60 | 18.62 | 947 | +0.02(+0.12%) |
Oct 11, 2019 | 18.57 | 18.60 | 18.57 | 18.60 | 754 | +0.02(+0.12%) |
Oct 10, 2019 | 18.61 | 18.61 | 18.57 | 18.57 | 378 | -0.07(-0.36%) |
Oct 09, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 3,442 | +0.01(+0.03%) |
Oct 08, 2019 | 18.62 | 18.64 | 18.60 | 18.64 | 7,388 | +0.07(+0.39%) |
Oct 07, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 197 | -0.04(-0.22%) |
Oct 04, 2019 | 18.62 | 18.62 | 18.60 | 18.61 | 2,515 | +0.00(+0.03%) |
Oct 03, 2019 | 18.61 | 18.61 | 18.60 | 18.60 | 767 | +0.03(+0.14%) |
Oct 02, 2019 | 18.55 | 18.60 | 18.55 | 18.57 | 118,623 | +0.04(+0.24%) |
Oct 01, 2019 | 18.39 | 18.53 | 18.39 | 18.53 | 4,452 | +0.04(+0.22%) |
Sep 30, 2019 | 18.50 | 18.50 | 18.49 | 18.49 | 516 | -0.07(-0.37%) |
Sep 27, 2019 | 18.56 | 18.60 | 18.56 | 18.56 | 9,685 | -0.05(-0.25%) |
Sep 26, 2019 | 18.59 | 18.60 | 18.59 | 18.60 | 2,978 | +0.01(+0.08%) |
Sep 25, 2019 | 18.69 | 18.69 | 18.59 | 18.59 | 17,927 | -0.13(-0.70%) |
Sep 24, 2019 | 18.67 | 18.72 | 18.67 | 18.72 | 20,490 | +0.02(+0.11%) |
Sep 23, 2019 | 18.85 | 18.85 | 18.70 | 18.70 | 855 | +0.07(+0.36%) |
Sep 20, 2019 | 18.58 | 18.63 | 18.58 | 18.63 | 504 | +0.05(+0.27%) |
Sep 19, 2019 | 18.62 | 18.62 | 18.58 | 18.58 | 1,356 | +0.02(+0.10%) |
Sep 18, 2019 | 18.60 | 18.64 | 18.57 | 18.57 | 2,039 | -0.05(-0.29%) |
Sep 17, 2019 | 18.60 | 18.62 | 18.58 | 18.62 | 633 | +0.01(+0.05%) |
Sep 16, 2019 | 18.58 | 18.64 | 18.57 | 18.61 | 1,598 | +0.10(+0.53%) |
Sep 13, 2019 | 18.57 | 18.60 | 18.51 | 18.51 | 3,153 | -0.12(-0.64%) |
Sep 12, 2019 | 18.65 | 18.69 | 18.61 | 18.63 | 3,142 | +0.05(+0.27%) |
Sep 11, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 624 | +0.00(+0.01%) |
Sep 10, 2019 | 18.59 | 18.60 | 18.57 | 18.58 | 4,183 | +0.00(+0.01%) |
Sep 09, 2019 | 18.58 | 18.59 | 18.57 | 18.58 | 1,613 | +0.01(+0.04%) |
Sep 06, 2019 | 18.68 | 18.68 | 18.57 | 18.57 | 5,676 | -0.12(-0.62%) |
Sep 05, 2019 | 18.79 | 18.90 | 18.67 | 18.68 | 4,165 | -0.17(-0.90%) |
Sep 04, 2019 | 18.96 | 18.96 | 18.76 | 18.85 | 7,640 | +0.13(+0.71%) |