Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.18 | 20.95 | 19.96 | 20.95 | 2,100 | +0.58(+2.85%) |
Dec 28, 2018 | 20.17 | 20.37 | 20.17 | 20.37 | 900 | +0.26(+1.29%) |
Dec 27, 2018 | 20.03 | 20.11 | 20.03 | 20.11 | 423 | -0.06(-0.31%) |
Dec 26, 2018 | 19.19 | 20.17 | 18.85 | 20.17 | 2,179 | +1.32(+7.02%) |
Dec 24, 2018 | 19.86 | 19.86 | 18.85 | 18.85 | 3,800 | -1.81(-8.76%) |
Dec 21, 2018 | 22.00 | 22.00 | 20.66 | 20.66 | 2,300 | -0.41(-1.93%) |
Dec 20, 2018 | 21.36 | 21.71 | 21.01 | 21.07 | 2,088 | -0.77(-3.53%) |
Dec 19, 2018 | 22.44 | 22.44 | 21.84 | 21.84 | 494 | -0.59(-2.62%) |
Dec 18, 2018 | 22.50 | 22.50 | 22.43 | 22.43 | 1,112 | +0.46(+2.10%) |
Dec 17, 2018 | 22.35 | 22.49 | 21.96 | 21.96 | 1,366 | -1.83(-7.67%) |
Dec 14, 2018 | 23.69 | 23.79 | 23.69 | 23.79 | 900 | -0.02(-0.09%) |
Dec 13, 2018 | 23.81 | 23.81 | 23.81 | 23.81 | 503 | +0.10(+0.40%) |
Dec 12, 2018 | 24.76 | 24.76 | 23.72 | 23.72 | 704 | -0.93(-3.78%) |
Dec 11, 2018 | 27.25 | 27.25 | 24.65 | 24.65 | 2,308 | +0.03(+0.13%) |
Dec 10, 2018 | 24.61 | 24.61 | 24.61 | 24.61 | 12 | -0.39(-1.55%) |
Dec 07, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Dec 06, 2018 | 23.67 | 25.00 | 23.67 | 25.00 | 1,243 | +0.06(+0.24%) |
Dec 04, 2018 | 25.04 | 25.04 | 24.94 | 24.94 | 1,400 | +0.12(+0.48%) |
Dec 03, 2018 | 24.82 | 24.82 | 24.77 | 24.82 | 1,480 | +0.23(+0.94%) |
Nov 30, 2018 | 24.37 | 24.59 | 24.37 | 24.59 | 1,300 | +0.35(+1.44%) |
Nov 29, 2018 | 24.24 | 24.24 | 24.24 | 24.24 | 205 | +0.60(+2.55%) |
Nov 28, 2018 | 23.64 | 23.64 | 23.64 | 23.64 | 6 | +0.00(+0.00%) |
Nov 27, 2018 | 23.64 | 23.64 | 23.64 | 23.64 | 23 | +0.00(+0.00%) |
Nov 26, 2018 | 23.64 | 23.64 | 23.64 | 23.64 | 286 | -0.49(-2.04%) |
Nov 23, 2018 | 24.13 | 24.13 | 24.13 | 24.13 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 24.13 | 24.13 | 24.13 | 0 | +0.38(+1.59%) | |
Nov 20, 2018 | 23.78 | 23.82 | 23.71 | 23.75 | 504 | -0.01(-0.04%) |
Nov 19, 2018 | 23.76 | 23.76 | 23.76 | 23.76 | 110 | +0.00(+0.01%) |
Nov 16, 2018 | 23.75 | 23.93 | 23.75 | 23.76 | 1,200 | +0.10(+0.42%) |
Nov 15, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 103 | +0.00(+0.00%) |
Nov 14, 2018 | 23.89 | 23.89 | 23.66 | 23.66 | 4,651 | -0.27(-1.15%) |
Nov 13, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 2,020 | -0.20(-0.85%) |
Nov 12, 2018 | 24.14 | 24.14 | 24.09 | 24.14 | 458 | +0.11(+0.45%) |
Nov 09, 2018 | 23.90 | 24.03 | 23.90 | 24.03 | 1,400 | +0.13(+0.54%) |
Nov 08, 2018 | 23.88 | 23.90 | 23.79 | 23.90 | 4,416 | +0.68(+2.93%) |
Nov 07, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 4 | +0.00(+0.00%) |
Nov 06, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 122 | +0.26(+1.13%) |
Nov 05, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 619 | +0.48(+2.11%) |
Nov 02, 2018 | 22.13 | 22.52 | 22.13 | 22.48 | 500 | -0.28(-1.24%) |
Nov 01, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 260 | +0.07(+0.31%) |
Oct 31, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 204 | -0.51(-2.20%) |
Oct 30, 2018 | 23.21 | 23.21 | 19 | +0.00(+0.00%) | ||
Oct 29, 2018 | 23.21 | 23.21 | 23.21 | 23.21 | 301 | +0.81(+3.61%) |
Oct 26, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 500 | -1.00(-4.27%) |
Oct 25, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 233 | +0.53(+2.31%) |
Oct 24, 2018 | 22.59 | 22.96 | 22.47 | 22.87 | 3,100 | +0.48(+2.15%) |
Oct 23, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 163 | +0.00(+0.00%) |
Oct 22, 2018 | 22.82 | 22.82 | 22.39 | 22.39 | 1,145 | -0.38(-1.66%) |
Oct 19, 2018 | 22.77 | 22.84 | 22.77 | 22.77 | 400 | +0.27(+1.20%) |
Oct 18, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 11 | +0.00(+0.00%) |
Oct 17, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 327 | -0.19(-0.82%) |
Oct 16, 2018 | 22.69 | 22.69 | 22.69 | 22.69 | 106 | +0.83(+3.81%) |
Oct 15, 2018 | 22.46 | 22.46 | 21.85 | 21.85 | 4,086 | +0.46(+2.16%) |
Oct 12, 2018 | 22.96 | 26.69 | 21.39 | 21.39 | 8,200 | -0.48(-2.19%) |
Oct 11, 2018 | 22.68 | 22.89 | 21.79 | 21.87 | 3,351 | -1.84(-7.78%) |
Oct 10, 2018 | 24.14 | 24.14 | 23.71 | 23.71 | 3,687 | -0.36(-1.52%) |
Oct 09, 2018 | 23.94 | 24.16 | 23.82 | 24.08 | 2,725 | +0.85(+3.66%) |
Oct 08, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 83 | +0.00(+0.00%) |
Oct 05, 2018 | 23.29 | 23.30 | 23.23 | 23.23 | 800 | +0.05(+0.22%) |
Oct 04, 2018 | 23.09 | 23.18 | 22.80 | 23.18 | 2,581 | -0.37(-1.56%) |
Oct 03, 2018 | 24.23 | 24.23 | 23.55 | 23.55 | 1,156 | -0.63(-2.61%) |
Oct 02, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 1,196 | -0.23(-0.93%) |