Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.34 | 18.43 | 18.33 | 18.43 | 44,378 | +0.09(+0.47%) |
Dec 28, 2018 | 18.34 | 18.37 | 18.29 | 18.35 | 49,846 | +0.03(+0.17%) |
Dec 27, 2018 | 18.39 | 18.39 | 18.28 | 18.32 | 92,861 | -0.02(-0.13%) |
Dec 26, 2018 | 18.32 | 18.39 | 18.28 | 18.34 | 100,118 | -0.02(-0.13%) |
Dec 24, 2018 | 18.25 | 18.37 | 18.25 | 18.36 | 52,389 | +0.04(+0.21%) |
Dec 21, 2018 | 18.27 | 18.37 | 17.45 | 18.32 | 238,296 | +0.02(+0.13%) |
Dec 20, 2018 | 18.36 | 18.42 | 18.00 | 18.30 | 42,934 | -0.11(-0.59%) |
Dec 19, 2018 | 18.44 | 18.46 | 18.39 | 18.41 | 33,935 | -0.02(-0.13%) |
Dec 18, 2018 | 18.43 | 18.46 | 18.42 | 18.43 | 49,173 | -0.02(-0.11%) |
Dec 17, 2018 | 18.45 | 18.47 | 18.43 | 18.45 | 36,854 | -0.01(-0.06%) |
Dec 14, 2018 | 18.49 | 18.49 | 18.43 | 18.46 | 31,916 | +0.02(+0.08%) |
Dec 13, 2018 | 18.39 | 18.47 | 18.39 | 18.45 | 22,873 | +0.00(+0.03%) |
Dec 12, 2018 | 18.42 | 18.47 | 18.42 | 18.44 | 43,049 | +0.03(+0.19%) |
Dec 11, 2018 | 18.41 | 18.46 | 18.41 | 18.41 | 25,391 | -0.03(-0.17%) |
Dec 10, 2018 | 18.44 | 18.49 | 18.44 | 18.44 | 227,387 | -0.01(-0.04%) |
Dec 07, 2018 | 18.38 | 18.50 | 18.38 | 18.45 | 42,895 | -0.01(-0.06%) |
Dec 06, 2018 | 18.38 | 18.49 | 18.38 | 18.46 | 32,615 | -0.03(-0.15%) |
Dec 04, 2018 | 18.48 | 18.52 | 18.46 | 18.49 | 20,043 | +0.03(+0.17%) |
Dec 03, 2018 | 18.43 | 18.48 | 18.43 | 18.45 | 27,694 | +0.02(+0.13%) |
Nov 30, 2018 | 18.42 | 18.47 | 18.40 | 18.43 | 15,192 | +0.03(+0.17%) |
Nov 29, 2018 | 18.46 | 18.46 | 18.40 | 18.40 | 52,153 | -0.05(-0.25%) |
Nov 28, 2018 | 18.38 | 18.46 | 18.38 | 18.45 | 38,849 | +0.03(+0.18%) |
Nov 27, 2018 | 18.43 | 18.47 | 18.40 | 18.41 | 22,528 | -0.03(-0.18%) |
Nov 26, 2018 | 18.45 | 18.49 | 18.45 | 18.45 | 12,431 | -0.02(-0.13%) |
Nov 23, 2018 | 18.51 | 18.51 | 18.45 | 18.47 | 2,297 | +0.02(+0.09%) |
Nov 21, 2018 | 18.45 | 18.45 | 18.45 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 18.48 | 18.53 | 18.45 | 18.46 | 15,024 | -0.02(-0.09%) |
Nov 19, 2018 | 18.50 | 18.55 | 18.48 | 18.48 | 21,434 | -0.04(-0.21%) |
Nov 16, 2018 | 18.52 | 18.56 | 18.51 | 18.52 | 31,434 | -0.02(-0.08%) |
Nov 15, 2018 | 18.46 | 18.57 | 18.37 | 18.53 | 109,811 | -0.05(-0.29%) |
Nov 14, 2018 | 18.46 | 18.59 | 18.46 | 18.59 | 10,148 | +0.03(+0.17%) |
Nov 13, 2018 | 18.53 | 18.61 | 18.53 | 18.56 | 587,672 | +0.01(+0.04%) |
Nov 12, 2018 | 18.59 | 18.61 | 18.54 | 18.55 | 38,079 | -0.06(-0.31%) |
Nov 09, 2018 | 18.57 | 18.63 | 18.57 | 18.61 | 22,709 | -0.02(-0.09%) |
Nov 08, 2018 | 18.60 | 18.64 | 18.60 | 18.63 | 40,052 | +0.05(+0.28%) |
Nov 07, 2018 | 18.60 | 18.62 | 18.57 | 18.57 | 112,921 | -0.02(-0.13%) |
Nov 06, 2018 | 18.55 | 18.61 | 18.55 | 18.60 | 25,524 | +0.05(+0.29%) |
Nov 05, 2018 | 18.55 | 18.61 | 18.54 | 18.54 | 32,116 | -0.02(-0.13%) |
Nov 02, 2018 | 18.59 | 18.61 | 18.55 | 18.57 | 18,090 | -0.02(-0.13%) |
Nov 01, 2018 | 18.56 | 18.59 | 18.54 | 18.59 | 33,446 | +0.05(+0.29%) |
Oct 31, 2018 | 18.57 | 18.60 | 18.53 | 18.53 | 36,362 | -0.05(-0.29%) |
Oct 30, 2018 | 18.64 | 18.64 | 18.57 | 18.59 | 51,223 | -0.06(-0.33%) |
Oct 29, 2018 | 18.63 | 18.65 | 18.60 | 18.65 | 57,669 | +0.05(+0.25%) |
Oct 26, 2018 | 18.61 | 18.67 | 18.60 | 18.60 | 40,415 | -0.04(-0.21%) |
Oct 25, 2018 | 18.63 | 18.69 | 18.63 | 18.64 | 36,390 | +0.02(+0.08%) |
Oct 24, 2018 | 18.69 | 18.69 | 18.63 | 18.63 | 17,046 | -0.05(-0.25%) |
Oct 23, 2018 | 18.73 | 18.73 | 18.67 | 18.67 | 28,600 | +0.01(+0.04%) |
Oct 22, 2018 | 18.65 | 18.71 | 18.65 | 18.67 | 91,693 | +0.04(+0.20%) |
Oct 19, 2018 | 18.64 | 18.71 | 18.62 | 18.63 | 51,273 | -0.03(-0.17%) |
Oct 18, 2018 | 18.67 | 18.71 | 18.65 | 18.66 | 24,363 | -0.01(-0.04%) |
Oct 17, 2018 | 18.71 | 18.73 | 18.67 | 18.67 | 48,888 | -0.03(-0.17%) |
Oct 16, 2018 | 18.70 | 18.71 | 18.66 | 18.70 | 21,819 | +0.05(+0.29%) |
Oct 15, 2018 | 18.68 | 18.71 | 18.65 | 18.65 | 26,321 | -0.02(-0.12%) |
Oct 12, 2018 | 18.65 | 18.69 | 18.65 | 18.67 | 111,435 | +0.02(+0.12%) |
Oct 11, 2018 | 18.64 | 18.68 | 18.64 | 18.65 | 36,271 | +0.00(+0.00%) |
Oct 10, 2018 | 18.64 | 18.71 | 18.64 | 18.65 | 70,066 | -0.02(-0.08%) |
Oct 09, 2018 | 18.68 | 18.71 | 18.66 | 18.66 | 50,403 | -0.03(-0.17%) |
Oct 08, 2018 | 18.69 | 18.71 | 18.67 | 18.69 | 47,117 | +0.02(+0.08%) |
Oct 05, 2018 | 18.69 | 18.73 | 18.63 | 18.68 | 97,908 | -0.09(-0.46%) |
Oct 04, 2018 | 18.77 | 18.77 | 18.71 | 18.76 | 56,096 | -0.01(-0.04%) |
Oct 03, 2018 | 18.82 | 18.82 | 18.74 | 18.77 | 35,858 | +0.01(+0.04%) |
Oct 02, 2018 | 18.75 | 18.81 | 18.75 | 18.76 | 48,920 | +0.01(+0.04%) |