Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.42 | 18.52 | 18.42 | 18.52 | 44,173 | +0.09(+0.47%) |
Dec 28, 2018 | 18.42 | 18.46 | 18.38 | 18.43 | 49,615 | +0.03(+0.17%) |
Dec 27, 2018 | 18.48 | 18.48 | 18.36 | 18.40 | 92,432 | -0.02(-0.13%) |
Dec 26, 2018 | 18.40 | 18.48 | 18.36 | 18.42 | 99,655 | -0.02(-0.13%) |
Dec 24, 2018 | 18.34 | 18.46 | 18.34 | 18.45 | 52,147 | +0.04(+0.21%) |
Dec 21, 2018 | 18.35 | 18.46 | 17.53 | 18.41 | 237,194 | +0.02(+0.13%) |
Dec 20, 2018 | 18.45 | 18.51 | 18.08 | 18.38 | 42,735 | -0.11(-0.59%) |
Dec 19, 2018 | 18.52 | 18.55 | 18.48 | 18.49 | 33,778 | -0.02(-0.13%) |
Dec 18, 2018 | 18.52 | 18.55 | 18.51 | 18.52 | 48,946 | -0.02(-0.11%) |
Dec 17, 2018 | 18.53 | 18.56 | 18.52 | 18.54 | 36,683 | -0.01(-0.06%) |
Dec 14, 2018 | 18.57 | 18.57 | 18.52 | 18.55 | 31,768 | +0.02(+0.08%) |
Dec 13, 2018 | 18.48 | 18.56 | 18.48 | 18.53 | 22,767 | +0.00(+0.03%) |
Dec 12, 2018 | 18.50 | 18.56 | 18.50 | 18.53 | 42,850 | +0.03(+0.19%) |
Dec 11, 2018 | 18.49 | 18.55 | 18.49 | 18.49 | 25,273 | -0.03(-0.17%) |
Dec 10, 2018 | 18.52 | 18.57 | 18.52 | 18.52 | 226,335 | -0.01(-0.04%) |
Dec 07, 2018 | 18.47 | 18.59 | 18.47 | 18.53 | 42,696 | -0.01(-0.06%) |
Dec 06, 2018 | 18.46 | 18.58 | 18.46 | 18.54 | 32,464 | -0.03(-0.15%) |
Dec 04, 2018 | 18.56 | 18.60 | 18.55 | 18.57 | 19,950 | +0.03(+0.17%) |
Dec 03, 2018 | 18.52 | 18.56 | 18.52 | 18.54 | 27,566 | +0.02(+0.13%) |
Nov 30, 2018 | 18.51 | 18.56 | 18.49 | 18.52 | 15,121 | +0.03(+0.17%) |
Nov 29, 2018 | 18.55 | 18.55 | 18.49 | 18.49 | 51,912 | -0.05(-0.25%) |
Nov 28, 2018 | 18.47 | 18.55 | 18.46 | 18.53 | 38,669 | +0.03(+0.18%) |
Nov 27, 2018 | 18.52 | 18.56 | 18.49 | 18.50 | 22,424 | -0.03(-0.18%) |
Nov 26, 2018 | 18.54 | 18.58 | 18.53 | 18.53 | 12,374 | -0.02(-0.13%) |
Nov 23, 2018 | 18.60 | 18.60 | 18.53 | 18.56 | 2,287 | +0.02(+0.09%) |
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 | 18.57 | 18.57 | 21,335 | -0.04(-0.21%) |
Nov 16, 2018 | 18.60 | 18.64 | 18.60 | 18.60 | 31,289 | -0.02(-0.08%) |
Nov 15, 2018 | 18.55 | 18.66 | 18.46 | 18.62 | 109,303 | -0.05(-0.29%) |
Nov 14, 2018 | 18.54 | 18.68 | 18.54 | 18.68 | 10,101 | +0.03(+0.17%) |
Nov 13, 2018 | 18.62 | 18.70 | 18.62 | 18.64 | 584,954 | +0.01(+0.04%) |
Nov 12, 2018 | 18.68 | 18.70 | 18.63 | 18.64 | 37,903 | -0.06(-0.31%) |
Nov 09, 2018 | 18.66 | 18.71 | 18.65 | 18.69 | 22,604 | -0.02(-0.09%) |
Nov 08, 2018 | 18.69 | 18.73 | 18.68 | 18.71 | 39,867 | +0.05(+0.28%) |
Nov 07, 2018 | 18.69 | 18.71 | 18.66 | 18.66 | 112,399 | -0.02(-0.13%) |
Nov 06, 2018 | 18.64 | 18.70 | 18.64 | 18.68 | 25,406 | +0.05(+0.29%) |
Nov 05, 2018 | 18.64 | 18.70 | 18.63 | 18.63 | 31,968 | -0.02(-0.13%) |
Nov 02, 2018 | 18.68 | 18.70 | 18.64 | 18.65 | 18,007 | -0.02(-0.13%) |
Nov 01, 2018 | 18.64 | 18.68 | 18.63 | 18.68 | 33,291 | +0.05(+0.29%) |
Oct 31, 2018 | 18.66 | 18.69 | 18.62 | 18.62 | 36,194 | -0.05(-0.29%) |
Oct 30, 2018 | 18.73 | 18.73 | 18.65 | 18.68 | 50,987 | -0.06(-0.33%) |
Oct 29, 2018 | 18.72 | 18.74 | 18.69 | 18.74 | 57,403 | +0.05(+0.25%) |
Oct 26, 2018 | 18.70 | 18.76 | 18.69 | 18.69 | 40,228 | -0.04(-0.21%) |
Oct 25, 2018 | 18.71 | 18.78 | 18.71 | 18.73 | 36,222 | +0.02(+0.08%) |
Oct 24, 2018 | 18.78 | 18.78 | 18.71 | 18.71 | 16,967 | -0.05(-0.25%) |
Oct 23, 2018 | 18.82 | 18.82 | 18.76 | 18.76 | 28,467 | +0.01(+0.04%) |
Oct 22, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 91,269 | +0.04(+0.20%) |
Oct 19, 2018 | 18.72 | 18.79 | 18.71 | 18.72 | 51,036 | -0.03(-0.17%) |
Oct 18, 2018 | 18.76 | 18.79 | 18.74 | 18.75 | 24,251 | -0.01(-0.04%) |
Oct 17, 2018 | 18.80 | 18.82 | 18.76 | 18.76 | 48,662 | -0.03(-0.17%) |
Oct 16, 2018 | 18.78 | 18.79 | 18.75 | 18.79 | 21,718 | +0.05(+0.29%) |
Oct 15, 2018 | 18.76 | 18.80 | 18.73 | 18.73 | 26,200 | -0.02(-0.12%) |
Oct 12, 2018 | 18.73 | 18.78 | 18.73 | 18.76 | 110,919 | +0.02(+0.12%) |
Oct 11, 2018 | 18.72 | 18.77 | 18.72 | 18.73 | 36,103 | +0.00(+0.00%) |
Oct 10, 2018 | 18.72 | 18.79 | 18.72 | 18.73 | 69,742 | -0.02(-0.08%) |
Oct 09, 2018 | 18.76 | 18.80 | 18.75 | 18.75 | 50,170 | -0.03(-0.17%) |
Oct 08, 2018 | 18.78 | 18.80 | 18.76 | 18.78 | 46,899 | +0.02(+0.08%) |
Oct 05, 2018 | 18.78 | 18.82 | 18.72 | 18.76 | 97,455 | -0.09(-0.46%) |
Oct 04, 2018 | 18.85 | 18.85 | 18.80 | 18.85 | 55,836 | -0.01(-0.04%) |
Oct 03, 2018 | 18.90 | 18.90 | 18.83 | 18.86 | 35,693 | +0.01(+0.04%) |
Oct 02, 2018 | 18.84 | 18.90 | 18.84 | 18.85 | 48,694 | +0.01(+0.04%) |