Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.51 | 18.56 | 18.48 | 18.52 | 15,122 | +0.03(+0.17%) |
Nov 29, 2018 | 18.55 | 18.55 | 18.48 | 18.49 | 51,914 | -0.05(-0.25%) |
Nov 28, 2018 | 18.47 | 18.55 | 18.46 | 18.53 | 38,671 | +0.03(+0.18%) |
Nov 27, 2018 | 18.52 | 18.56 | 18.48 | 18.50 | 22,425 | -0.03(-0.18%) |
Nov 26, 2018 | 18.54 | 18.58 | 18.53 | 18.53 | 12,374 | -0.02(-0.13%) |
Nov 23, 2018 | 18.59 | 18.59 | 18.53 | 18.56 | 2,287 | +0.02(+0.08%) |
Nov 21, 2018 | 18.54 | 18.54 | 18.54 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 18.56 | 18.61 | 18.54 | 18.55 | 14,955 | -0.02(-0.09%) |
Nov 19, 2018 | 18.58 | 18.64 | 18.56 | 18.56 | 21,336 | -0.04(-0.21%) |
Nov 16, 2018 | 18.60 | 18.64 | 18.60 | 18.60 | 31,290 | -0.02(-0.08%) |
Nov 15, 2018 | 18.55 | 18.66 | 18.46 | 18.62 | 109,307 | -0.05(-0.29%) |
Nov 14, 2018 | 18.54 | 18.67 | 18.54 | 18.67 | 10,102 | +0.03(+0.17%) |
Nov 13, 2018 | 18.62 | 18.70 | 18.62 | 18.64 | 584,979 | +0.01(+0.04%) |
Nov 12, 2018 | 18.67 | 18.70 | 18.63 | 18.64 | 37,904 | -0.06(-0.31%) |
Nov 09, 2018 | 18.66 | 18.71 | 18.65 | 18.69 | 22,605 | -0.02(-0.09%) |
Nov 08, 2018 | 18.69 | 18.73 | 18.68 | 18.71 | 39,868 | +0.05(+0.28%) |
Nov 07, 2018 | 18.69 | 18.71 | 18.66 | 18.66 | 112,403 | -0.02(-0.13%) |
Nov 06, 2018 | 18.64 | 18.70 | 18.64 | 18.68 | 25,407 | +0.05(+0.29%) |
Nov 05, 2018 | 18.64 | 18.70 | 18.63 | 18.63 | 31,969 | -0.02(-0.13%) |
Nov 02, 2018 | 18.67 | 18.70 | 18.64 | 18.65 | 18,007 | -0.02(-0.13%) |
Nov 01, 2018 | 18.64 | 18.67 | 18.63 | 18.67 | 33,292 | +0.05(+0.29%) |
Oct 31, 2018 | 18.66 | 18.69 | 18.62 | 18.62 | 36,195 | -0.05(-0.29%) |
Oct 30, 2018 | 18.73 | 18.73 | 18.65 | 18.67 | 50,989 | -0.06(-0.33%) |
Oct 29, 2018 | 18.72 | 18.74 | 18.69 | 18.74 | 57,405 | +0.05(+0.25%) |
Oct 26, 2018 | 18.70 | 18.76 | 18.69 | 18.69 | 40,230 | -0.04(-0.21%) |
Oct 25, 2018 | 18.71 | 18.78 | 18.71 | 18.73 | 36,223 | +0.02(+0.08%) |
Oct 24, 2018 | 18.78 | 18.78 | 18.71 | 18.71 | 16,968 | -0.05(-0.25%) |
Oct 23, 2018 | 18.82 | 18.82 | 18.76 | 18.76 | 28,469 | +0.01(+0.04%) |
Oct 22, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 91,273 | +0.04(+0.20%) |
Oct 19, 2018 | 18.72 | 18.79 | 18.71 | 18.72 | 51,038 | -0.03(-0.17%) |
Oct 18, 2018 | 18.75 | 18.79 | 18.74 | 18.75 | 24,252 | -0.01(-0.04%) |
Oct 17, 2018 | 18.80 | 18.82 | 18.75 | 18.75 | 48,664 | -0.03(-0.17%) |
Oct 16, 2018 | 18.78 | 18.79 | 18.75 | 18.79 | 21,719 | +0.05(+0.29%) |
Oct 15, 2018 | 18.76 | 18.80 | 18.73 | 18.73 | 26,201 | -0.02(-0.12%) |
Oct 12, 2018 | 18.73 | 18.78 | 18.73 | 18.75 | 110,924 | +0.02(+0.12%) |
Oct 11, 2018 | 18.72 | 18.77 | 18.72 | 18.73 | 36,104 | +0.00(+0.00%) |
Oct 10, 2018 | 18.72 | 18.79 | 18.72 | 18.73 | 69,745 | -0.02(-0.08%) |
Oct 09, 2018 | 18.76 | 18.80 | 18.75 | 18.75 | 50,172 | -0.03(-0.17%) |
Oct 08, 2018 | 18.77 | 18.80 | 18.75 | 18.78 | 46,901 | +0.02(+0.08%) |
Oct 05, 2018 | 18.78 | 18.82 | 18.72 | 18.76 | 97,459 | -0.09(-0.46%) |
Oct 04, 2018 | 18.85 | 18.85 | 18.80 | 18.85 | 55,839 | -0.01(-0.04%) |
Oct 03, 2018 | 18.90 | 18.90 | 18.82 | 18.86 | 35,694 | +0.01(+0.04%) |
Oct 02, 2018 | 18.84 | 18.89 | 18.84 | 18.85 | 48,696 | +0.01(+0.04%) |
Oct 01, 2018 | 18.86 | 18.89 | 18.83 | 18.84 | 17,311 | -0.02(-0.08%) |
Sep 28, 2018 | 18.89 | 18.89 | 18.84 | 18.86 | 24,108 | +0.05(+0.29%) |
Sep 27, 2018 | 18.81 | 18.86 | 18.76 | 18.80 | 12,170 | -0.03(-0.18%) |
Sep 26, 2018 | 18.79 | 18.85 | 18.77 | 18.84 | 30,227 | +0.07(+0.35%) |
Sep 25, 2018 | 18.77 | 18.85 | 18.77 | 18.77 | 16,545 | -0.06(-0.33%) |
Sep 24, 2018 | 18.78 | 18.85 | 18.78 | 18.83 | 33,261 | +0.06(+0.33%) |
Sep 21, 2018 | 18.79 | 18.83 | 18.77 | 18.77 | 28,468 | -0.05(-0.25%) |
Sep 20, 2018 | 18.75 | 18.82 | 18.75 | 18.82 | 21,750 | +0.01(+0.05%) |
Sep 19, 2018 | 18.81 | 18.81 | 18.78 | 18.81 | 21,546 | +0.03(+0.17%) |
Sep 18, 2018 | 18.78 | 18.81 | 18.77 | 18.78 | 19,449 | -0.04(-0.20%) |
Sep 17, 2018 | 18.80 | 18.83 | 18.77 | 18.81 | 36,570 | +0.06(+0.33%) |
Sep 14, 2018 | 18.78 | 18.81 | 18.75 | 18.75 | 14,160 | -0.04(-0.21%) |
Sep 13, 2018 | 18.75 | 18.81 | 18.75 | 18.79 | 21,984 | +0.02(+0.12%) |
Sep 12, 2018 | 18.73 | 18.78 | 18.43 | 18.77 | 25,091 | +0.03(+0.17%) |
Sep 11, 2018 | 18.76 | 18.78 | 18.73 | 18.74 | 15,905 | +0.00(+0.00%) |
Sep 10, 2018 | 18.78 | 18.79 | 18.74 | 18.74 | 7,858 | -0.02(-0.08%) |
Sep 07, 2018 | 18.72 | 18.78 | 18.72 | 18.75 | 10,684 | +0.01(+0.04%) |
Sep 06, 2018 | 18.74 | 18.77 | 18.73 | 18.75 | 27,470 | +0.01(+0.04%) |
Sep 05, 2018 | 18.78 | 18.81 | 18.72 | 18.74 | 40,517 | -0.02(-0.12%) |