Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.93 | 20.12 | 19.86 | 20.12 | 400 | +0.28(+1.41%) |
Dec 28, 2018 | 19.87 | 20.04 | 19.59 | 19.84 | 5,300 | +0.23(+1.15%) |
Dec 27, 2018 | 19.04 | 19.61 | 19.04 | 19.61 | 1,720 | +0.29(+1.48%) |
Dec 26, 2018 | 18.47 | 19.33 | 18.34 | 19.33 | 4,099 | +0.88(+4.76%) |
Dec 24, 2018 | 19.03 | 19.05 | 18.45 | 18.45 | 2,100 | -0.64(-3.33%) |
Dec 21, 2018 | 19.36 | 19.36 | 19.09 | 19.09 | 1,300 | -0.47(-2.42%) |
Dec 20, 2018 | 19.98 | 20.02 | 19.55 | 19.56 | 7,436 | -0.30(-1.49%) |
Dec 19, 2018 | 20.26 | 20.58 | 19.85 | 19.85 | 6,430 | -0.34(-1.70%) |
Dec 18, 2018 | 20.11 | 20.27 | 20.11 | 20.20 | 3,341 | +0.16(+0.81%) |
Dec 17, 2018 | 20.64 | 20.64 | 20.04 | 20.04 | 3,287 | -0.79(-3.80%) |
Dec 14, 2018 | 20.82 | 20.95 | 20.80 | 20.83 | 1,600 | -0.31(-1.48%) |
Dec 13, 2018 | 21.16 | 21.16 | 21.14 | 21.14 | 361 | -0.51(-2.36%) |
Dec 12, 2018 | 21.74 | 21.81 | 21.65 | 21.65 | 2,490 | +0.26(+1.21%) |
Dec 11, 2018 | 21.55 | 21.56 | 21.33 | 21.39 | 1,477 | +0.21(+1.00%) |
Dec 10, 2018 | 21.36 | 21.41 | 21.18 | 21.18 | 770 | -0.24(-1.12%) |
Dec 07, 2018 | 21.61 | 21.61 | 21.42 | 21.42 | 200 | -0.20(-0.94%) |
Dec 06, 2018 | 21.36 | 21.62 | 21.30 | 21.62 | 2,487 | -0.27(-1.22%) |
Dec 04, 2018 | 22.38 | 22.38 | 21.89 | 21.89 | 3,900 | -0.51(-2.26%) |
Dec 03, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 2,137 | +0.67(+3.09%) |
Nov 30, 2018 | 21.81 | 21.81 | 21.73 | 21.73 | 400 | -0.24(-1.07%) |
Nov 29, 2018 | 21.91 | 21.96 | 21.85 | 21.96 | 942 | +0.97(+4.62%) |
Nov 28, 2018 | 21.00 | 21.00 | 20.99 | 20.99 | 1,406 | -0.16(-0.76%) |
Nov 27, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 181 | -0.12(-0.56%) |
Nov 26, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 6 | +0.00(+0.00%) |
Nov 23, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.12(+0.55%) | |
Nov 20, 2018 | 21.32 | 21.34 | 21.01 | 21.15 | 4,377 | -0.66(-3.01%) |
Nov 19, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 220 | -0.27(-1.22%) |
Nov 16, 2018 | 21.88 | 22.08 | 21.88 | 22.08 | 1,600 | +0.20(+0.91%) |
Nov 15, 2018 | 21.76 | 21.88 | 21.73 | 21.88 | 499 | +0.57(+2.67%) |
Nov 14, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 260 | -0.02(-0.09%) |
Nov 13, 2018 | 21.45 | 21.45 | 21.33 | 21.33 | 424 | -0.16(-0.74%) |
Nov 12, 2018 | 21.47 | 21.49 | 21.47 | 21.49 | 211 | -0.36(-1.65%) |
Nov 09, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 400 | -0.37(-1.67%) |
Nov 08, 2018 | 22.37 | 22.37 | 22.22 | 22.22 | 1,949 | -0.37(-1.64%) |
Nov 07, 2018 | 22.64 | 22.64 | 22.59 | 22.59 | 726 | +0.13(+0.58%) |
Nov 06, 2018 | 22.58 | 22.58 | 22.45 | 22.46 | 2,179 | -0.36(-1.58%) |
Nov 05, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 946 | +0.07(+0.31%) |
Nov 02, 2018 | 22.90 | 22.90 | 22.75 | 22.75 | 400 | +0.58(+2.62%) |
Nov 01, 2018 | 21.77 | 22.17 | 21.77 | 22.17 | 1,895 | +1.06(+5.01%) |
Oct 31, 2018 | 20.96 | 21.11 | 20.92 | 21.11 | 2,036 | +0.33(+1.59%) |
Oct 30, 2018 | 20.48 | 20.78 | 20.48 | 20.78 | 3,174 | +0.72(+3.59%) |
Oct 29, 2018 | 20.06 | 20.06 | 20.06 | 20.06 | 1,173 | -0.62(-3.02%) |
Oct 26, 2018 | 20.20 | 20.68 | 20.17 | 20.68 | 1,900 | -0.01(-0.05%) |
Oct 25, 2018 | 20.20 | 20.70 | 20.20 | 20.70 | 756 | +0.70(+3.48%) |
Oct 24, 2018 | 20.39 | 20.41 | 20.00 | 20.00 | 6,644 | -0.58(-2.82%) |
Oct 23, 2018 | 20.33 | 20.59 | 20.30 | 20.58 | 1,701 | -0.44(-2.10%) |
Oct 22, 2018 | 20.88 | 21.02 | 20.88 | 21.02 | 1,219 | +0.04(+0.21%) |
Oct 19, 2018 | 21.00 | 21.04 | 20.91 | 20.98 | 1,800 | +0.19(+0.89%) |
Oct 18, 2018 | 21.09 | 21.09 | 20.79 | 20.79 | 1,268 | -0.56(-2.62%) |
Oct 17, 2018 | 21.36 | 21.46 | 21.26 | 21.35 | 2,739 | -0.20(-0.91%) |
Oct 16, 2018 | 21.49 | 21.55 | 21.44 | 21.55 | 6,690 | +0.35(+1.63%) |
Oct 15, 2018 | 21.10 | 21.42 | 21.00 | 21.20 | 5,944 | -0.02(-0.09%) |
Oct 12, 2018 | 21.23 | 21.23 | 21.01 | 21.22 | 2,500 | +0.38(+1.82%) |
Oct 11, 2018 | 21.06 | 21.07 | 20.77 | 20.84 | 1,887 | -0.41(-1.93%) |
Oct 10, 2018 | 21.93 | 21.93 | 21.25 | 21.25 | 2,061 | -1.03(-4.62%) |
Oct 09, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 194 | +0.00(+0.00%) |
Oct 08, 2018 | 22.07 | 22.28 | 21.94 | 22.28 | 5,341 | +0.31(+1.41%) |
Oct 05, 2018 | 22.17 | 22.44 | 21.93 | 21.97 | 4,900 | -0.30(-1.36%) |
Oct 04, 2018 | 22.94 | 22.94 | 22.11 | 22.27 | 4,110 | -0.97(-4.18%) |
Oct 03, 2018 | 23.36 | 23.71 | 23.25 | 23.25 | 3,039 | +0.19(+0.80%) |
Oct 02, 2018 | 22.42 | 23.15 | 22.42 | 23.06 | 5,266 | +0.42(+1.86%) |