Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.83 | 17.96 | 17.83 | 17.96 | 1,396 | +0.11(+0.63%) |
Dec 28, 2018 | 17.91 | 17.92 | 17.75 | 17.84 | 1,512 | -0.02(-0.11%) |
Dec 27, 2018 | 17.68 | 17.86 | 17.68 | 17.86 | 123 | +0.13(+0.71%) |
Dec 26, 2018 | 17.59 | 17.74 | 17.45 | 17.74 | 494 | +0.12(+0.71%) |
Dec 24, 2018 | 17.74 | 17.74 | 17.61 | 17.61 | 116 | +0.01(+0.07%) |
Dec 21, 2018 | 17.60 | 17.69 | 17.60 | 17.60 | 814 | -0.15(-0.82%) |
Dec 20, 2018 | 17.69 | 17.75 | 17.60 | 17.75 | 1,162 | +0.36(+2.08%) |
Dec 19, 2018 | 17.38 | 17.45 | 17.38 | 17.38 | 4,556 | +0.09(+0.53%) |
Dec 18, 2018 | 17.10 | 17.29 | 17.08 | 17.29 | 1,166 | +0.25(+1.47%) |
Dec 17, 2018 | 17.31 | 17.35 | 17.03 | 17.04 | 4,148 | -0.23(-1.31%) |
Dec 14, 2018 | 17.23 | 17.27 | 17.23 | 17.27 | 118 | -0.04(-0.24%) |
Dec 13, 2018 | 17.39 | 17.42 | 17.31 | 17.31 | 781 | -0.09(-0.54%) |
Dec 12, 2018 | 17.56 | 17.56 | 17.40 | 17.40 | 293 | +0.28(+1.62%) |
Dec 11, 2018 | 17.29 | 17.34 | 17.13 | 17.13 | 702 | -0.08(-0.46%) |
Dec 10, 2018 | 17.40 | 17.40 | 17.19 | 17.21 | 1,564 | -0.38(-2.18%) |
Dec 07, 2018 | 17.66 | 17.66 | 17.59 | 17.59 | 711 | +0.19(+1.07%) |
Dec 06, 2018 | 16.87 | 17.40 | 16.87 | 17.40 | 5,514 | +0.31(+1.83%) |
Dec 04, 2018 | 17.24 | 17.28 | 17.08 | 17.09 | 82,859 | -0.41(-2.36%) |
Dec 03, 2018 | 17.45 | 17.50 | 17.45 | 17.50 | 5,432 | +0.13(+0.73%) |
Nov 30, 2018 | 17.41 | 17.41 | 17.38 | 17.38 | 711 | -0.15(-0.87%) |
Nov 29, 2018 | 17.53 | 17.53 | 17.53 | 17.53 | 375 | +0.86(+5.16%) |
Nov 28, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 119 | +0.18(+1.07%) |
Nov 27, 2018 | 16.62 | 16.62 | 16.39 | 16.49 | 12,290 | -0.18(-1.09%) |
Nov 26, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 245 | -0.49(-2.87%) |
Nov 23, 2018 | 17.10 | 17.17 | 17.10 | 17.17 | 829 | -0.53(-2.97%) |
Nov 21, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 331 | +0.26(+1.52%) |
Nov 16, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 118 | -0.00(-0.01%) |
Nov 15, 2018 | 17.37 | 17.43 | 17.37 | 17.43 | 926 | -0.02(-0.09%) |
Nov 14, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 17.52 | 17.52 | 17.45 | 17.45 | 2,210 | -0.99(-5.35%) |
Nov 12, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 66 | +0.00(+0.00%) |
Nov 09, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 355 | -0.30(-1.62%) |
Nov 08, 2018 | 18.76 | 18.77 | 18.74 | 18.74 | 1,541 | +0.67(+3.69%) |
Nov 07, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 15 | +0.00(+0.00%) |
Nov 06, 2018 | 18.07 | 18.07 | 18.07 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2018 | 18.07 | 18.07 | 18.07 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 101 | +0.00(+0.00%) |
Oct 31, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 712 | -0.64(-3.40%) |
Oct 30, 2018 | 18.71 | 18.71 | 18.71 | 18.71 | 59 | +0.00(+0.00%) |
Oct 29, 2018 | 19.10 | 19.10 | 18.71 | 18.71 | 755 | -0.99(-5.03%) |
Oct 26, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 118 | -0.14(-0.72%) |
Oct 25, 2018 | 19.84 | 19.84 | 19.84 | 19.84 | 335 | -0.61(-2.97%) |
Oct 24, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | +0.00(+0.00%) |
Oct 23, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 1 | +0.00(+0.00%) |
Oct 22, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 829 | -0.13(-0.62%) |
Oct 18, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 426 | -0.82(-3.82%) |
Oct 17, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 21.46 | 21.48 | 21.39 | 21.39 | 1,159 | +0.46(+2.18%) |
Oct 15, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 766 | -0.05(-0.24%) |
Oct 10, 2018 | 20.99 | 21.03 | 20.94 | 20.99 | 2,879 | -0.18(-0.84%) |
Oct 09, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 21.17 | 21.17 | 21.17 | 21.17 | 118 | -0.01(-0.04%) |
Oct 05, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 21.45 | 21.45 | 21.14 | 21.17 | 1,351 | -0.34(-1.56%) |
Oct 03, 2018 | 21.90 | 21.90 | 21.51 | 21.51 | 1,166 | -0.70(-3.16%) |
Oct 02, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |