Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.68 | 18.01 | 17.67 | 17.72 | 38,139 | -0.05(-0.27%) |
Nov 29, 2018 | 17.85 | 17.85 | 17.58 | 17.77 | 62,423 | +0.00(+0.00%) |
Nov 28, 2018 | 17.85 | 17.92 | 17.70 | 17.77 | 29,671 | -0.22(-1.22%) |
Nov 27, 2018 | 17.76 | 17.99 | 17.63 | 17.99 | 1,960 | +0.31(+1.73%) |
Nov 26, 2018 | 17.78 | 17.78 | 17.69 | 17.69 | 6,019 | +0.01(+0.05%) |
Nov 23, 2018 | 17.85 | 17.85 | 17.68 | 17.68 | 522 | -0.22(-1.22%) |
Nov 21, 2018 | 17.89 | 17.89 | 17.89 | 0 | +0.27(+1.54%) | |
Nov 20, 2018 | 17.87 | 17.87 | 17.62 | 17.62 | 3,602 | -0.57(-3.13%) |
Nov 19, 2018 | 18.19 | 18.19 | 18.19 | 390 | +0.00(+0.00%) | |
Nov 16, 2018 | 17.92 | 18.19 | 17.92 | 18.19 | 2,925 | +0.18(+1.01%) |
Nov 15, 2018 | 17.93 | 18.10 | 17.92 | 18.01 | 2,647 | +0.16(+0.91%) |
Nov 14, 2018 | 18.10 | 18.10 | 17.78 | 17.85 | 10,394 | -0.21(-1.17%) |
Nov 13, 2018 | 18.10 | 18.10 | 18.06 | 18.06 | 1,731 | -0.04(-0.21%) |
Nov 12, 2018 | 18.04 | 18.25 | 17.99 | 18.10 | 3,083 | +0.11(+0.64%) |
Nov 09, 2018 | 18.20 | 18.25 | 17.98 | 17.98 | 4,075 | -0.08(-0.45%) |
Nov 08, 2018 | 18.21 | 18.21 | 17.95 | 18.06 | 4,266 | -0.11(-0.63%) |
Nov 07, 2018 | 18.37 | 18.37 | 18.14 | 18.18 | 16,629 | -0.11(-0.60%) |
Nov 06, 2018 | 18.26 | 18.29 | 18.25 | 18.29 | 1,110 | -0.10(-0.52%) |
Nov 05, 2018 | 18.23 | 18.38 | 18.17 | 18.38 | 12,766 | +0.11(+0.63%) |
Nov 02, 2018 | 18.35 | 18.35 | 17.99 | 18.27 | 4,597 | -0.10(-0.52%) |
Nov 01, 2018 | 18.29 | 18.37 | 17.92 | 18.37 | 4,757 | +0.35(+1.93%) |
Oct 31, 2018 | 17.87 | 18.25 | 17.87 | 18.02 | 5,708 | +0.13(+0.75%) |
Oct 30, 2018 | 17.98 | 17.98 | 17.88 | 17.88 | 713 | +0.13(+0.74%) |
Oct 29, 2018 | 18.11 | 18.20 | 17.75 | 17.75 | 2,210 | -0.24(-1.33%) |
Oct 26, 2018 | 17.69 | 18.14 | 17.69 | 17.99 | 2,194 | +0.06(+0.32%) |
Oct 25, 2018 | 17.83 | 18.17 | 17.83 | 17.93 | 7,035 | +0.02(+0.11%) |
Oct 24, 2018 | 17.70 | 17.92 | 17.58 | 17.92 | 1,748 | +0.12(+0.70%) |
Oct 23, 2018 | 17.72 | 17.83 | 17.72 | 17.79 | 661 | -0.03(-0.16%) |
Oct 22, 2018 | 18.03 | 18.03 | 17.80 | 17.82 | 3,737 | +0.13(+0.76%) |
Oct 19, 2018 | 17.64 | 17.91 | 17.64 | 17.69 | 3,657 | -0.04(-0.22%) |
Oct 18, 2018 | 18.09 | 18.18 | 17.72 | 17.72 | 28,943 | -0.03(-0.16%) |
Oct 17, 2018 | 17.85 | 17.85 | 17.02 | 17.75 | 1,625 | -0.18(-1.03%) |
Oct 16, 2018 | 18.08 | 18.08 | 17.80 | 17.94 | 3,265 | +0.17(+0.93%) |
Oct 15, 2018 | 17.73 | 18.01 | 16.99 | 17.77 | 128,148 | -0.17(-0.96%) |
Oct 12, 2018 | 18.11 | 18.11 | 17.69 | 17.94 | 26,749 | +0.29(+1.63%) |
Oct 11, 2018 | 17.94 | 18.00 | 17.66 | 17.66 | 5,002 | -0.25(-1.39%) |
Oct 10, 2018 | 18.14 | 18.15 | 17.91 | 17.91 | 1,274 | -0.38(-2.07%) |
Oct 09, 2018 | 18.01 | 18.37 | 17.93 | 18.28 | 8,103 | +0.29(+1.63%) |
Oct 08, 2018 | 18.28 | 18.28 | 17.92 | 17.99 | 3,304 | -0.19(-1.05%) |
Oct 05, 2018 | 17.91 | 18.18 | 17.91 | 18.18 | 7,941 | +0.23(+1.28%) |
Oct 04, 2018 | 18.37 | 18.37 | 17.95 | 17.95 | 2,362 | -0.39(-2.14%) |
Oct 03, 2018 | 18.37 | 18.37 | 18.14 | 18.35 | 9,354 | +0.35(+1.97%) |
Oct 02, 2018 | 18.03 | 18.23 | 17.99 | 17.99 | 3,518 | -0.16(-0.90%) |
Oct 01, 2018 | 18.08 | 18.31 | 18.08 | 18.15 | 8,135 | -0.01(-0.08%) |
Sep 28, 2018 | 18.16 | 18.23 | 18.16 | 18.17 | 4,911 | +0.01(+0.08%) |
Sep 27, 2018 | 17.92 | 18.23 | 17.92 | 18.15 | 15,676 | +0.19(+1.07%) |
Sep 26, 2018 | 18.06 | 18.06 | 17.94 | 17.96 | 10,612 | +0.01(+0.05%) |
Sep 25, 2018 | 17.95 | 18.20 | 17.95 | 17.95 | 11,617 | +0.07(+0.42%) |
Sep 24, 2018 | 17.88 | 17.88 | 17.88 | 17.88 | 543 | -0.09(-0.48%) |
Sep 21, 2018 | 18.02 | 18.07 | 17.96 | 17.96 | 5,993 | +0.01(+0.05%) |
Sep 20, 2018 | 18.02 | 18.02 | 17.96 | 17.96 | 5,108 | +0.01(+0.05%) |
Sep 19, 2018 | 18.00 | 18.00 | 17.95 | 17.95 | 2,434 | +0.05(+0.27%) |
Sep 18, 2018 | 17.87 | 18.08 | 17.86 | 17.90 | 7,179 | +0.07(+0.37%) |
Sep 17, 2018 | 17.98 | 17.98 | 17.83 | 17.83 | 1,790 | +0.00(+0.00%) |
Sep 14, 2018 | 18.13 | 18.22 | 17.83 | 17.83 | 12,092 | +0.01(+0.05%) |
Sep 13, 2018 | 18.23 | 18.23 | 17.82 | 17.82 | 6,197 | -0.43(-2.38%) |
Sep 12, 2018 | 18.17 | 18.26 | 18.02 | 18.26 | 18,141 | +0.06(+0.31%) |
Sep 11, 2018 | 18.11 | 18.21 | 18.11 | 18.20 | 996 | +0.23(+1.31%) |
Sep 10, 2018 | 17.99 | 17.99 | 17.93 | 17.96 | 1,218 | +0.08(+0.43%) |
Sep 07, 2018 | 18.04 | 18.10 | 17.89 | 17.89 | 1,682 | -0.07(-0.37%) |
Sep 06, 2018 | 18.12 | 18.12 | 17.96 | 17.96 | 5,325 | -0.25(-1.37%) |
Sep 05, 2018 | 18.11 | 18.20 | 17.96 | 18.20 | 2,823 | +0.07(+0.39%) |