Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.89 | 16.89 | 16.78 | 16.86 | 19,625 | -0.02(-0.11%) |
Dec 28, 2018 | 16.91 | 16.91 | 16.48 | 16.88 | 1,357 | +0.47(+2.84%) |
Dec 27, 2018 | 16.20 | 16.41 | 16.16 | 16.41 | 1,759 | +0.19(+1.19%) |
Dec 26, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 199 | +0.20(+1.23%) |
Dec 24, 2018 | 16.37 | 16.37 | 16.02 | 16.02 | 57,599 | -0.24(-1.46%) |
Dec 21, 2018 | 16.30 | 16.30 | 16.26 | 16.26 | 19,304 | +0.09(+0.58%) |
Dec 20, 2018 | 16.20 | 16.20 | 16.17 | 16.17 | 816 | -0.54(-3.24%) |
Dec 19, 2018 | 16.71 | 16.71 | 16.71 | 44 | +0.00(+0.02%) | |
Dec 18, 2018 | 16.56 | 16.71 | 16.56 | 16.71 | 437 | -0.07(-0.42%) |
Dec 17, 2018 | 16.78 | 16.82 | 16.68 | 16.77 | 1,668 | -0.30(-1.79%) |
Dec 14, 2018 | 17.08 | 17.08 | 17.08 | 3 | +0.00(+0.02%) | |
Dec 13, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 263 | -0.16(-0.93%) |
Dec 12, 2018 | 17.52 | 17.52 | 17.24 | 17.24 | 536 | -0.05(-0.31%) |
Dec 11, 2018 | 17.29 | 17.29 | 17.29 | 17.29 | 168 | +0.13(+0.78%) |
Dec 10, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 29,480 | -0.31(-1.80%) |
Dec 07, 2018 | 17.56 | 17.56 | 17.47 | 17.47 | 15,632 | -0.28(-1.56%) |
Dec 06, 2018 | 17.68 | 17.75 | 17.43 | 17.75 | 913 | -0.15(-0.83%) |
Dec 04, 2018 | 18.26 | 18.26 | 17.89 | 17.89 | 2,832 | +0.32(+1.82%) |
Dec 03, 2018 | 17.58 | 17.58 | 17.58 | 49 | +0.00(+0.00%) | |
Nov 30, 2018 | 17.78 | 17.78 | 17.58 | 17.58 | 629 | -0.35(-1.97%) |
Nov 29, 2018 | 17.93 | 17.93 | 17.93 | 161 | +0.00(+0.00%) | |
Nov 28, 2018 | 17.93 | 17.93 | 17.93 | 17.93 | 104 | +0.38(+2.16%) |
Nov 27, 2018 | 17.63 | 17.63 | 17.55 | 17.55 | 544 | -0.13(-0.75%) |
Nov 26, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 125 | +0.07(+0.38%) |
Nov 23, 2018 | 17.54 | 17.61 | 17.54 | 17.61 | 2,098 | +0.12(+0.71%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.39(+2.27%) | |
Nov 20, 2018 | 17.20 | 17.31 | 17.10 | 17.10 | 978 | -0.48(-2.76%) |
Nov 19, 2018 | 17.59 | 17.59 | 17.59 | 17.59 | 255 | -0.38(-2.12%) |
Nov 16, 2018 | 17.75 | 17.99 | 17.73 | 17.97 | 20,039 | +0.02(+0.13%) |
Nov 15, 2018 | 17.94 | 17.94 | 17.94 | 79 | +0.00(+0.00%) | |
Nov 14, 2018 | 17.83 | 17.94 | 17.81 | 17.94 | 1,226 | +0.37(+2.09%) |
Nov 13, 2018 | 17.58 | 17.58 | 17.58 | 20 | +0.00(+0.00%) | |
Nov 12, 2018 | 17.68 | 17.74 | 17.58 | 17.58 | 371 | -0.04(-0.23%) |
Nov 09, 2018 | 17.62 | 17.62 | 17.62 | 104 | +0.00(+0.00%) | |
Nov 08, 2018 | 17.62 | 17.62 | 17.62 | 14 | +0.00(+0.00%) | |
Nov 07, 2018 | 17.62 | 17.62 | 17.62 | 5 | +0.00(+0.00%) | |
Nov 06, 2018 | 17.62 | 17.62 | 17.62 | 125 | +0.00(+0.00%) | |
Nov 05, 2018 | 17.62 | 17.62 | 17.62 | 7 | +0.00(+0.00%) | |
Nov 01, 2018 | 17.62 | 17.62 | 17.62 | 0 | +0.28(+1.60%) | |
Oct 31, 2018 | 17.34 | 17.34 | 17.34 | 17.34 | 104 | +0.33(+1.96%) |
Oct 30, 2018 | 17.00 | 17.00 | 17.00 | 10 | +0.00(+0.00%) | |
Oct 29, 2018 | 17.03 | 17.06 | 16.97 | 17.00 | 2,126 | -0.07(-0.39%) |
Oct 26, 2018 | 17.07 | 17.07 | 17.07 | 1 | +0.00(+0.01%) | |
Oct 25, 2018 | 17.07 | 17.07 | 17.07 | 17.07 | 188 | -0.07(-0.42%) |
Oct 24, 2018 | 17.14 | 17.14 | 17.14 | 17.14 | 438 | -0.07(-0.41%) |
Oct 23, 2018 | 17.09 | 17.21 | 16.94 | 17.21 | 1,363 | -0.18(-1.03%) |
Oct 22, 2018 | 17.39 | 17.39 | 17.39 | 17.39 | 112 | -0.04(-0.23%) |
Oct 19, 2018 | 17.60 | 17.60 | 17.43 | 17.43 | 839 | -0.10(-0.60%) |
Oct 18, 2018 | 17.54 | 17.54 | 17.54 | 73 | +0.00(+0.00%) | |
Oct 17, 2018 | 17.54 | 17.54 | 17.54 | 33 | -0.00(-0.02%) | |
Oct 16, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 264 | +0.14(+0.82%) |
Oct 12, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.17(+0.96%) | |
Oct 11, 2018 | 17.01 | 17.23 | 17.01 | 17.23 | 3,190 | -0.14(-0.82%) |
Oct 10, 2018 | 17.80 | 17.81 | 17.37 | 17.38 | 48,593 | -0.51(-2.83%) |
Oct 09, 2018 | 18.11 | 18.11 | 17.80 | 17.88 | 5,808 | -0.06(-0.35%) |
Oct 08, 2018 | 18.02 | 18.02 | 17.94 | 17.94 | 453 | -0.14(-0.76%) |
Oct 05, 2018 | 18.25 | 18.25 | 17.97 | 18.08 | 5,770 | -0.04(-0.23%) |
Oct 04, 2018 | 18.49 | 18.49 | 18.12 | 18.12 | 2,615 | -0.46(-2.50%) |
Oct 03, 2018 | 18.59 | 18.59 | 18.59 | 126 | +0.00(+0.00%) | |
Oct 02, 2018 | 18.81 | 18.81 | 18.59 | 18.59 | 4,347 | -0.18(-0.98%) |