Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.75 | 18.49 | 17.75 | 17.76 | 2,600 | -0.11(-0.59%) |
Nov 29, 2018 | 18.00 | 18.07 | 17.80 | 17.87 | 1,028 | -0.18(-1.02%) |
Nov 28, 2018 | 18.05 | 18.05 | 18.05 | 19 | -0.00(-0.00%) | |
Nov 27, 2018 | 18.40 | 18.40 | 18.05 | 18.05 | 303 | -0.43(-2.33%) |
Nov 26, 2018 | 18.48 | 18.48 | 18.48 | 138 | +0.00(+0.00%) | |
Nov 23, 2018 | 18.48 | 18.48 | 18.48 | 1 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.48 | 18.48 | 18.48 | 0 | -0.32(-1.70%) | |
Nov 20, 2018 | 18.80 | 18.80 | 18.80 | 39 | +0.00(+0.00%) | |
Nov 19, 2018 | 18.16 | 18.82 | 18.16 | 18.80 | 894 | +0.60(+3.30%) |
Nov 16, 2018 | 18.05 | 18.52 | 17.99 | 18.20 | 1,100 | +0.36(+2.02%) |
Nov 15, 2018 | 18.75 | 18.75 | 17.83 | 17.84 | 1,508 | -0.34(-1.87%) |
Nov 14, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 235 | -0.53(-2.85%) |
Nov 13, 2018 | 18.11 | 18.71 | 18.11 | 18.71 | 942 | -1.23(-6.15%) |
Nov 12, 2018 | 19.90 | 20.06 | 19.80 | 19.94 | 19,743 | -0.26(-1.29%) |
Nov 09, 2018 | 20.79 | 20.79 | 19.90 | 20.20 | 13,200 | -0.30(-1.48%) |
Nov 08, 2018 | 20.10 | 20.56 | 19.72 | 20.50 | 14,653 | +0.60(+3.03%) |
Nov 07, 2018 | 19.90 | 20.36 | 19.72 | 19.90 | 8,683 | +0.15(+0.76%) |
Nov 06, 2018 | 19.16 | 20.00 | 18.49 | 19.75 | 37,216 | +1.62(+8.94%) |
Nov 05, 2018 | 17.30 | 18.61 | 17.30 | 18.13 | 5,898 | +0.83(+4.80%) |
Nov 02, 2018 | 17.00 | 17.41 | 17.00 | 17.30 | 6,200 | +0.41(+2.40%) |
Nov 01, 2018 | 16.86 | 17.00 | 16.84 | 16.89 | 1,724 | +0.12(+0.75%) |
Oct 31, 2018 | 16.77 | 16.77 | 16.77 | 115 | +0.00(+0.00%) | |
Oct 30, 2018 | 16.77 | 16.77 | 16.77 | 16.77 | 185 | +0.07(+0.42%) |
Oct 29, 2018 | 16.77 | 16.77 | 16.70 | 16.70 | 744 | +0.35(+2.14%) |
Oct 26, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 300 | +0.00(+0.00%) |
Oct 25, 2018 | 15.76 | 16.35 | 15.76 | 16.35 | 283 | -0.05(-0.30%) |
Oct 24, 2018 | 16.40 | 16.40 | 16.40 | 112 | +0.00(+0.00%) | |
Oct 23, 2018 | 16.40 | 16.40 | 16.40 | 69 | +0.00(+0.00%) | |
Oct 22, 2018 | 16.15 | 16.40 | 16.15 | 16.40 | 323 | +0.20(+1.23%) |
Oct 19, 2018 | 16.20 | 16.20 | 16.20 | 21 | +0.00(+0.00%) | |
Oct 18, 2018 | 16.20 | 16.20 | 16.20 | 2 | +0.00(+0.00%) | |
Oct 17, 2018 | 16.20 | 16.20 | 16.20 | 2 | +0.00(+0.00%) | |
Oct 16, 2018 | 16.55 | 16.55 | 16.00 | 16.20 | 818 | -0.35(-2.11%) |
Oct 15, 2018 | 16.55 | 16.55 | 16.55 | 16.55 | 227 | -0.06(-0.36%) |
Oct 12, 2018 | 16.61 | 16.61 | 16.61 | 16.61 | 100 | -0.16(-0.95%) |
Oct 11, 2018 | 16.50 | 16.77 | 16.50 | 16.77 | 433 | +0.52(+3.20%) |
Oct 10, 2018 | 16.59 | 16.59 | 16.25 | 16.25 | 1,993 | -0.75(-4.41%) |
Oct 09, 2018 | 16.95 | 17.00 | 16.95 | 17.00 | 1,474 | -0.00(-0.00%) |
Oct 08, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 304 | +0.52(+3.12%) |
Oct 05, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 200 | -0.24(-1.42%) |
Oct 04, 2018 | 17.00 | 17.00 | 16.72 | 16.72 | 1,515 | -0.28(-1.63%) |
Oct 03, 2018 | 16.56 | 17.00 | 16.56 | 17.00 | 2,400 | +0.02(+0.15%) |
Oct 02, 2018 | 16.75 | 16.98 | 16.67 | 16.98 | 373 | +0.45(+2.69%) |
Oct 01, 2018 | 16.53 | 16.53 | 16.53 | 16.53 | 300 | -0.47(-2.77%) |
Sep 28, 2018 | 17.00 | 17.00 | 17.00 | 144 | +0.00(+0.00%) | |
Sep 27, 2018 | 17.00 | 17.00 | 17.00 | 10 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.72 | 17.00 | 16.72 | 17.00 | 645 | -0.11(-0.61%) |
Sep 25, 2018 | 17.18 | 17.18 | 16.80 | 17.11 | 624 | -0.09(-0.55%) |
Sep 24, 2018 | 16.95 | 17.20 | 16.53 | 17.20 | 1,722 | +0.30(+1.78%) |
Sep 21, 2018 | 17.15 | 17.15 | 16.79 | 16.90 | 4,900 | +0.25(+1.50%) |
Sep 20, 2018 | 16.65 | 16.69 | 16.64 | 16.65 | 1,066 | -0.25(-1.48%) |
Sep 19, 2018 | 16.80 | 17.00 | 16.68 | 16.90 | 4,020 | -0.05(-0.29%) |
Sep 18, 2018 | 13.86 | 17.50 | 13.50 | 16.95 | 23,061 | +3.25(+23.72%) |
Sep 17, 2018 | 13.70 | 13.70 | 13.70 | 60 | +0.00(+0.00%) | |
Sep 14, 2018 | 13.47 | 13.70 | 13.47 | 13.70 | 7,700 | +0.20(+1.48%) |
Sep 13, 2018 | 13.47 | 13.50 | 13.47 | 13.50 | 1,111 | -0.40(-2.88%) |
Sep 12, 2018 | 13.47 | 13.90 | 13.47 | 13.90 | 600 | +0.43(+3.19%) |
Sep 11, 2018 | 13.85 | 13.85 | 13.47 | 13.47 | 1,918 | -0.35(-2.56%) |
Sep 10, 2018 | 14.03 | 14.17 | 13.72 | 13.82 | 705 | +0.02(+0.17%) |
Sep 07, 2018 | 13.60 | 14.00 | 13.60 | 13.80 | 15,600 | +0.10(+0.73%) |
Sep 06, 2018 | 13.70 | 13.70 | 13.70 | 4 | +0.00(+0.00%) | |
Sep 05, 2018 | 13.70 | 13.70 | 13.70 | 78 | -0.00(-0.00%) |