Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.73 | 18.91 | 18.69 | 18.73 | 8,213 | -0.08(-0.43%) |
Dec 28, 2018 | 18.66 | 18.90 | 18.65 | 18.81 | 52,770 | +0.26(+1.38%) |
Dec 27, 2018 | 18.29 | 18.56 | 18.25 | 18.56 | 13,883 | -0.01(-0.07%) |
Dec 26, 2018 | 17.97 | 18.57 | 17.97 | 18.57 | 3,868 | +0.40(+2.19%) |
Dec 24, 2018 | 18.19 | 18.20 | 18.17 | 18.17 | 450 | -0.17(-0.92%) |
Dec 21, 2018 | 18.41 | 19.00 | 18.34 | 18.34 | 48,945 | -0.88(-4.60%) |
Dec 20, 2018 | 18.86 | 19.29 | 18.68 | 19.23 | 39,035 | +0.34(+1.78%) |
Dec 19, 2018 | 18.90 | 18.90 | 18.87 | 18.89 | 598 | -0.23(-1.22%) |
Dec 18, 2018 | 19.11 | 19.29 | 19.11 | 19.13 | 714 | -0.03(-0.13%) |
Dec 17, 2018 | 19.35 | 19.42 | 19.15 | 19.15 | 3,346 | -0.32(-1.65%) |
Dec 14, 2018 | 19.58 | 19.58 | 19.42 | 19.47 | 3,103 | -0.22(-1.13%) |
Dec 13, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 1 | -0.02(-0.11%) |
Dec 12, 2018 | 19.72 | 19.72 | 19.72 | 19.72 | 114 | +0.21(+1.09%) |
Dec 11, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 3 | -0.08(-0.41%) |
Dec 10, 2018 | 19.51 | 19.64 | 19.51 | 19.58 | 598 | -0.13(-0.67%) |
Dec 07, 2018 | 19.72 | 19.72 | 19.72 | 19.72 | 114 | +0.00(+0.00%) |
Dec 06, 2018 | 19.71 | 19.72 | 19.71 | 19.72 | 3,048 | -0.54(-2.66%) |
Dec 04, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 114 | -0.31(-1.52%) |
Dec 03, 2018 | 20.73 | 20.73 | 19.97 | 20.57 | 1,525 | +0.17(+0.81%) |
Nov 30, 2018 | 20.05 | 20.40 | 20.05 | 20.40 | 1,149 | -0.13(-0.61%) |
Nov 29, 2018 | 20.49 | 20.53 | 20.48 | 20.53 | 3,599 | +0.47(+2.32%) |
Nov 28, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 20.07 | 20.07 | 20.06 | 20.06 | 668 | +0.03(+0.13%) |
Nov 26, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 19.91 | 20.04 | 19.91 | 20.04 | 11,234 | -0.18(-0.90%) |
Nov 19, 2018 | 20.22 | 20.22 | 20.22 | 20.22 | 49 | +0.00(+0.00%) |
Nov 16, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 20.26 | 20.26 | 20.22 | 20.22 | 420 | -0.18(-0.91%) |
Nov 13, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1 | +0.00(+0.00%) |
Nov 12, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.00(+0.01%) | |
Nov 09, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 114 | -0.28(-1.34%) |
Nov 08, 2018 | 20.68 | 20.73 | 20.68 | 20.68 | 635 | +0.29(+1.40%) |
Nov 07, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 124 | +0.00(+0.00%) |
Nov 05, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 112 | +0.00(+0.00%) |
Nov 02, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 114 | +0.00(+0.00%) |
Nov 01, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 229 | +0.12(+0.60%) |
Oct 31, 2018 | 20.27 | 20.27 | 20.27 | 20.27 | 229 | +0.49(+2.46%) |
Oct 30, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 22 | +0.00(+0.00%) |
Oct 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 229 | -0.30(-1.47%) |
Oct 25, 2018 | 19.69 | 20.19 | 19.69 | 20.08 | 979 | -0.24(-1.20%) |
Oct 24, 2018 | 20.33 | 20.37 | 20.28 | 20.32 | 5,421 | -0.31(-1.52%) |
Oct 23, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 222 | +0.00(+0.00%) |
Oct 22, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 114 | -0.10(-0.50%) |
Oct 19, 2018 | 20.74 | 20.74 | 20.74 | 20.74 | 1,034 | +0.12(+0.56%) |
Oct 18, 2018 | 21.23 | 21.23 | 20.63 | 20.63 | 543 | -0.33(-1.58%) |
Oct 17, 2018 | 20.96 | 20.96 | 20.96 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 314 | +0.19(+0.91%) |
Oct 15, 2018 | 20.77 | 20.77 | 20.77 | 20.77 | 247 | +0.07(+0.34%) |
Oct 12, 2018 | 20.63 | 20.70 | 20.57 | 20.70 | 122,864 | -0.09(-0.42%) |
Oct 11, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 314 | -0.75(-3.49%) |
Oct 10, 2018 | 21.54 | 21.54 | 21.54 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 21.54 | 21.54 | 21.54 | 21.54 | 229 | -0.08(-0.35%) |
Oct 08, 2018 | 21.61 | 21.61 | 60 | +0.00(+0.00%) | ||
Oct 05, 2018 | 21.79 | 21.88 | 21.61 | 21.61 | 6,781 | -0.28(-1.27%) |
Oct 04, 2018 | 21.89 | 21.89 | 1 | +0.00(+0.00%) | ||
Oct 03, 2018 | 21.89 | 21.89 | 21.89 | 21.89 | 264 | -0.17(-0.79%) |
Oct 02, 2018 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |