Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.86 | 16.97 | 16.86 | 16.94 | 2,855 | -0.05(-0.27%) |
Dec 28, 2018 | 16.86 | 17.03 | 16.86 | 16.98 | 3,074 | +0.34(+2.02%) |
Dec 27, 2018 | 16.67 | 16.74 | 16.06 | 16.65 | 5,495 | -0.02(-0.14%) |
Dec 26, 2018 | 16.24 | 16.67 | 16.24 | 16.67 | 4,582 | +0.38(+2.32%) |
Dec 24, 2018 | 16.33 | 16.51 | 16.29 | 16.29 | 7,028 | -0.45(-2.67%) |
Dec 21, 2018 | 16.90 | 17.11 | 16.60 | 16.74 | 4,502 | -0.39(-2.29%) |
Dec 20, 2018 | 17.11 | 17.13 | 17.11 | 17.13 | 354 | +0.03(+0.16%) |
Dec 19, 2018 | 17.48 | 17.51 | 17.10 | 17.10 | 3,114 | -0.42(-2.42%) |
Dec 18, 2018 | 17.61 | 17.61 | 17.53 | 17.53 | 465 | +0.10(+0.58%) |
Dec 17, 2018 | 17.71 | 17.89 | 17.43 | 17.43 | 5,638 | -0.46(-2.58%) |
Dec 14, 2018 | 18.10 | 18.10 | 17.89 | 17.89 | 3,210 | -0.23(-1.30%) |
Dec 13, 2018 | 18.31 | 18.31 | 18.10 | 18.12 | 2,329 | -0.38(-2.05%) |
Dec 12, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 2,214 | +0.24(+1.34%) |
Dec 11, 2018 | 18.26 | 18.26 | 18.26 | 18.26 | 1,002 | +0.12(+0.65%) |
Dec 10, 2018 | 18.18 | 18.24 | 17.98 | 18.14 | 3,892 | -0.39(-2.12%) |
Dec 07, 2018 | 18.71 | 18.71 | 18.53 | 18.53 | 996 | -0.03(-0.14%) |
Dec 06, 2018 | 18.41 | 18.56 | 18.39 | 18.56 | 1,940 | -0.26(-1.40%) |
Dec 04, 2018 | 19.24 | 19.24 | 18.82 | 18.82 | 885 | -0.47(-2.41%) |
Dec 03, 2018 | 19.31 | 19.31 | 19.29 | 19.29 | 335 | +0.02(+0.09%) |
Nov 30, 2018 | 19.32 | 19.32 | 19.27 | 19.27 | 1,328 | -0.07(-0.37%) |
Nov 29, 2018 | 19.20 | 19.34 | 19.20 | 19.34 | 2,919 | +0.04(+0.21%) |
Nov 28, 2018 | 19.02 | 19.30 | 18.99 | 19.30 | 2,938 | +0.28(+1.45%) |
Nov 27, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 795 | -0.14(-0.76%) |
Nov 26, 2018 | 19.17 | 19.17 | 19.17 | 19.17 | 639 | +0.10(+0.52%) |
Nov 23, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 221 | +0.05(+0.24%) |
Nov 21, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.20(+1.05%) | |
Nov 20, 2018 | 18.83 | 18.83 | 18.83 | 18.83 | 352 | -0.38(-1.96%) |
Nov 19, 2018 | 19.35 | 19.35 | 19.20 | 19.20 | 1,341 | -0.12(-0.61%) |
Nov 16, 2018 | 19.30 | 19.32 | 19.30 | 19.32 | 1,660 | +0.11(+0.59%) |
Nov 15, 2018 | 19.21 | 19.21 | 19.21 | 19.21 | 354 | +0.01(+0.07%) |
Nov 14, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 282 | -0.07(-0.37%) |
Nov 13, 2018 | 19.43 | 19.43 | 19.27 | 19.27 | 1,543 | -0.02(-0.10%) |
Nov 12, 2018 | 19.46 | 19.46 | 19.29 | 19.29 | 2,907 | -0.20(-1.02%) |
Nov 09, 2018 | 19.62 | 19.63 | 19.48 | 19.48 | 6,974 | -0.26(-1.33%) |
Nov 08, 2018 | 19.75 | 19.75 | 19.75 | 104 | +0.00(+0.00%) | |
Nov 07, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 966 | +0.24(+1.25%) |
Nov 06, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 216 | +0.22(+1.15%) |
Nov 05, 2018 | 19.28 | 19.28 | 19.28 | 30 | +0.00(+0.00%) | |
Nov 02, 2018 | 19.28 | 19.28 | 19.28 | 19.28 | 442 | +0.13(+0.67%) |
Nov 01, 2018 | 18.85 | 19.15 | 18.85 | 19.15 | 754 | +0.15(+0.77%) |
Oct 31, 2018 | 19.06 | 19.06 | 18.96 | 19.01 | 1,006 | +0.01(+0.05%) |
Oct 30, 2018 | 18.90 | 19.01 | 18.90 | 19.00 | 1,430 | +0.12(+0.63%) |
Oct 29, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 278 | +0.22(+1.16%) |
Oct 26, 2018 | 18.63 | 18.74 | 18.63 | 18.66 | 1,217 | -0.22(-1.15%) |
Oct 25, 2018 | 18.72 | 18.88 | 18.72 | 18.88 | 2,464 | +0.09(+0.50%) |
Oct 24, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 387 | -0.53(-2.73%) |
Oct 23, 2018 | 19.31 | 19.31 | 19.31 | 6 | +0.00(+0.00%) | |
Oct 22, 2018 | 19.48 | 19.48 | 19.25 | 19.31 | 3,425 | -0.14(-0.70%) |
Oct 18, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.38(-1.91%) | |
Oct 16, 2018 | 19.83 | 19.83 | 19.83 | 0 | +0.64(+3.34%) | |
Oct 15, 2018 | 19.18 | 19.18 | 19.19 | 1 | +0.00(+0.00%) | |
Oct 12, 2018 | 19.45 | 19.45 | 19.19 | 19.19 | 332 | -0.49(-2.48%) |
Oct 11, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 292 | -0.49(-2.42%) |
Oct 05, 2018 | 20.16 | 20.16 | 20.16 | 0 | -0.16(-0.80%) | |
Oct 04, 2018 | 20.26 | 20.37 | 20.26 | 20.32 | 859 | -0.16(-0.78%) |
Oct 03, 2018 | 20.48 | 20.48 | 20.48 | 20.48 | 129 | +0.11(+0.56%) |