Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.89 | 18.93 | 18.78 | 18.86 | 2,333 | -0.01(-0.04%) |
Dec 28, 2018 | 18.82 | 18.86 | 18.82 | 18.86 | 122 | -0.05(-0.26%) |
Dec 27, 2018 | 18.84 | 18.91 | 18.84 | 18.91 | 9,256 | +0.02(+0.13%) |
Dec 26, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 153 | +0.05(+0.26%) |
Dec 24, 2018 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | -0.05(-0.26%) |
Dec 21, 2018 | 18.99 | 19.00 | 18.89 | 18.89 | 17,319 | -0.15(-0.81%) |
Dec 20, 2018 | 19.65 | 19.65 | 18.99 | 19.04 | 1,482 | -0.10(-0.50%) |
Dec 19, 2018 | 19.21 | 19.21 | 19.13 | 19.14 | 1,016 | +0.01(+0.05%) |
Dec 18, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 23 | -0.22(-1.15%) |
Dec 17, 2018 | 19.48 | 19.48 | 19.35 | 19.35 | 399 | -0.14(-0.74%) |
Dec 14, 2018 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | -0.19(-0.99%) |
Dec 13, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 39 | +0.13(+0.66%) |
Dec 12, 2018 | 19.61 | 19.61 | 19.56 | 19.56 | 466 | -0.06(-0.32%) |
Dec 11, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 6 | +0.09(+0.47%) |
Dec 10, 2018 | 19.53 | 19.53 | 19.53 | 19.53 | 24 | -0.30(-1.52%) |
Dec 07, 2018 | 19.83 | 19.83 | 19.83 | 19.83 | 124 | +0.35(+1.81%) |
Dec 06, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 375 | -0.21(-1.06%) |
Dec 04, 2018 | 19.68 | 19.69 | 19.68 | 19.69 | 1,497 | +0.06(+0.33%) |
Dec 03, 2018 | 19.21 | 19.66 | 19.21 | 19.62 | 943 | +0.33(+1.70%) |
Nov 30, 2018 | 19.23 | 19.29 | 19.23 | 19.29 | 623 | -0.09(-0.46%) |
Nov 29, 2018 | 19.33 | 19.38 | 19.33 | 19.38 | 499 | +0.04(+0.21%) |
Nov 28, 2018 | 19.30 | 19.40 | 19.29 | 19.34 | 1,560 | +0.14(+0.71%) |
Nov 27, 2018 | 19.24 | 19.24 | 19.21 | 19.21 | 1,221 | -0.08(-0.42%) |
Nov 26, 2018 | 19.26 | 19.29 | 19.26 | 19.29 | 626 | +0.02(+0.13%) |
Nov 23, 2018 | 19.27 | 19.27 | 19.26 | 19.26 | 3,368 | -0.35(-1.80%) |
Nov 21, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 19.61 | 19.61 | 19.61 | 19.61 | 1,297 | -0.26(-1.33%) |
Nov 19, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 18 | +0.00(+0.00%) |
Nov 16, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 1,247 | +0.07(+0.36%) |
Nov 15, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 2,496 | -0.35(-1.73%) |
Nov 14, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 6 | +0.00(+0.00%) |
Nov 13, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 108 | +0.00(+0.00%) |
Nov 12, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 31 | +0.00(+0.02%) |
Nov 09, 2018 | 20.14 | 20.14 | 20.14 | 20.14 | 124 | -0.00(-0.02%) |
Nov 08, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 27 | +0.00(+0.00%) |
Nov 07, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 1 | +0.00(+0.00%) |
Nov 06, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 499 | -0.10(-0.50%) |
Nov 05, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 124 | +0.04(+0.20%) |
Nov 01, 2018 | 20.18 | 20.21 | 20.18 | 20.21 | 345 | +0.02(+0.12%) |
Oct 31, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 143 | -0.10(-0.51%) |
Oct 30, 2018 | 20.29 | 20.29 | 20.29 | 20.29 | 7,416 | -0.11(-0.55%) |
Oct 29, 2018 | 20.46 | 20.46 | 20.40 | 20.40 | 2,807 | -0.22(-1.05%) |
Oct 26, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 124 | -0.00(-0.00%) |
Oct 25, 2018 | 20.62 | 20.62 | 16 | +0.00(+0.00%) | ||
Oct 24, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 13 | +0.00(+0.00%) |
Oct 23, 2018 | 20.70 | 20.70 | 20.62 | 20.62 | 945 | -0.15(-0.73%) |
Oct 22, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 20.82 | 20.82 | 20.77 | 20.77 | 1,497 | -0.13(-0.61%) |
Oct 18, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 62 | +0.00(+0.00%) |
Oct 16, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 66 | +0.00(+0.00%) |
Oct 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 134 | +0.00(+0.00%) |
Oct 12, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 748 | +0.10(+0.46%) |
Oct 11, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 751 | -0.22(-1.03%) |
Oct 10, 2018 | 21.02 | 21.02 | 97 | +0.00(+0.00%) | ||
Oct 09, 2018 | 21.02 | 21.02 | 7 | +0.00(+0.00%) | ||
Oct 08, 2018 | 21.02 | 21.02 | 21.02 | 0 | -0.00(-0.00%) | |
Oct 05, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 499 | +0.07(+0.34%) |
Oct 04, 2018 | 20.95 | 20.95 | 20.94 | 20.94 | 370 | -0.22(-1.06%) |
Oct 03, 2018 | 21.18 | 21.18 | 21.17 | 21.17 | 399 | +0.10(+0.46%) |
Oct 02, 2018 | 21.02 | 21.07 | 21.02 | 21.07 | 681 | +0.22(+1.08%) |