Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.94 | 14.94 | 14.94 | 14.94 | 106 | -0.04(-0.25%) |
Dec 28, 2018 | 14.98 | 14.98 | 14.98 | 14.98 | 106 | +0.12(+0.82%) |
Dec 27, 2018 | 14.86 | 14.86 | 14.86 | 14.86 | 6 | -0.09(-0.63%) |
Dec 26, 2018 | 14.97 | 14.97 | 14.77 | 14.95 | 3,401 | +0.13(+0.89%) |
Dec 24, 2018 | 14.83 | 14.85 | 14.81 | 14.82 | 4,028 | +0.08(+0.58%) |
Dec 21, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 318 | -0.33(-2.21%) |
Dec 20, 2018 | 15.02 | 15.07 | 15.02 | 15.07 | 106 | -0.04(-0.29%) |
Dec 19, 2018 | 15.32 | 15.35 | 14.90 | 15.11 | 62,534 | -0.37(-2.38%) |
Dec 18, 2018 | 15.51 | 15.51 | 15.48 | 15.48 | 643 | +0.04(+0.24%) |
Dec 17, 2018 | 15.50 | 15.50 | 15.39 | 15.44 | 5,805 | -0.17(-1.08%) |
Dec 14, 2018 | 15.63 | 15.63 | 15.61 | 15.61 | 428 | -0.26(-1.65%) |
Dec 13, 2018 | 15.83 | 15.87 | 15.81 | 15.87 | 650 | +0.16(+1.01%) |
Dec 12, 2018 | 15.71 | 15.71 | 15.71 | 15.71 | 658 | +0.07(+0.48%) |
Dec 11, 2018 | 15.51 | 15.64 | 15.51 | 15.64 | 760 | +0.13(+0.84%) |
Dec 10, 2018 | 15.32 | 15.51 | 15.24 | 15.51 | 1,104 | -0.01(-0.06%) |
Dec 07, 2018 | 15.52 | 15.52 | 15.52 | 15.52 | 321 | -0.03(-0.18%) |
Dec 06, 2018 | 15.55 | 15.55 | 15.55 | 15.55 | 133 | -0.35(-2.17%) |
Dec 04, 2018 | 15.94 | 15.94 | 15.89 | 15.89 | 428 | +0.42(+2.72%) |
Dec 03, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 16 | +0.00(+0.00%) |
Nov 30, 2018 | 15.41 | 15.47 | 15.40 | 15.47 | 1,927 | +0.15(+0.98%) |
Nov 29, 2018 | 15.28 | 15.33 | 15.28 | 15.32 | 773 | -0.29(-1.85%) |
Nov 28, 2018 | 15.41 | 15.61 | 15.41 | 15.61 | 428 | +0.35(+2.26%) |
Nov 27, 2018 | 15.27 | 15.27 | 15.27 | 15.27 | 321 | -0.07(-0.49%) |
Nov 26, 2018 | 15.34 | 15.34 | 15.34 | 15.34 | 324 | +0.07(+0.43%) |
Nov 23, 2018 | 15.27 | 15.27 | 15.27 | 15.27 | 321 | -0.47(-2.97%) |
Nov 21, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.28(+1.81%) | |
Nov 20, 2018 | 15.46 | 15.46 | 15.46 | 15.46 | 321 | -0.43(-2.70%) |
Nov 19, 2018 | 15.89 | 15.89 | 15.89 | 15.89 | 321 | -0.12(-0.76%) |
Nov 16, 2018 | 15.96 | 16.01 | 15.96 | 16.01 | 428 | +0.23(+1.48%) |
Nov 15, 2018 | 15.68 | 15.78 | 15.68 | 15.78 | 535 | +0.26(+1.68%) |
Nov 14, 2018 | 15.55 | 15.55 | 15.50 | 15.52 | 856 | -0.24(-1.54%) |
Nov 13, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 214 | +0.46(+2.99%) |
Nov 12, 2018 | 15.46 | 15.46 | 15.30 | 15.30 | 489 | +0.03(+0.18%) |
Nov 09, 2018 | 15.18 | 15.27 | 15.18 | 15.27 | 749 | -0.26(-1.68%) |
Nov 08, 2018 | 15.65 | 15.65 | 15.51 | 15.54 | 1,162 | -0.44(-2.75%) |
Nov 07, 2018 | 15.83 | 15.97 | 15.83 | 15.97 | 1,147 | +0.14(+0.88%) |
Nov 06, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 215 | -0.02(-0.12%) |
Nov 05, 2018 | 15.85 | 15.85 | 15.83 | 15.85 | 751 | -0.10(-0.64%) |
Nov 02, 2018 | 15.92 | 15.96 | 15.92 | 15.96 | 2,356 | -0.01(-0.06%) |
Nov 01, 2018 | 15.89 | 15.97 | 15.89 | 15.97 | 2,036 | +0.49(+3.14%) |
Oct 31, 2018 | 15.43 | 15.48 | 15.43 | 15.48 | 749 | +0.49(+3.25%) |
Oct 30, 2018 | 14.98 | 14.99 | 14.98 | 14.99 | 351 | +0.02(+0.16%) |
Oct 29, 2018 | 15.12 | 15.12 | 14.97 | 14.97 | 1,486 | -0.52(-3.39%) |
Oct 26, 2018 | 15.49 | 15.49 | 15.49 | 15.49 | 321 | -0.15(-0.99%) |
Oct 25, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 696 | +0.31(+2.01%) |
Oct 24, 2018 | 15.55 | 15.55 | 15.34 | 15.34 | 749 | -0.24(-1.56%) |
Oct 23, 2018 | 15.58 | 15.58 | 15.58 | 15.58 | 321 | -0.31(-1.98%) |
Oct 22, 2018 | 15.93 | 15.93 | 15.90 | 15.90 | 1,500 | +0.56(+3.63%) |
Oct 19, 2018 | 15.36 | 15.37 | 15.34 | 15.34 | 1,178 | +0.62(+4.19%) |
Oct 18, 2018 | 14.72 | 14.72 | 14.72 | 14.72 | 342 | -0.91(-5.85%) |
Oct 17, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 16 | +0.00(+0.00%) |
Oct 15, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 107 | +0.00(+0.00%) |
Oct 11, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 110 | +0.00(+0.00%) |
Oct 10, 2018 | 15.86 | 15.86 | 15.64 | 15.64 | 324 | -0.34(-2.10%) |
Oct 09, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 530 | -0.09(-0.58%) |
Oct 08, 2018 | 15.97 | 16.07 | 15.97 | 16.07 | 430 | -0.15(-0.92%) |
Oct 05, 2018 | 16.29 | 16.29 | 16.21 | 16.22 | 642 | +0.07(+0.40%) |
Oct 04, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 321 | -0.47(-2.81%) |
Oct 03, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.62 | 16.62 | 16.62 | 16.62 | 214 | -0.25(-1.49%) |