Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.19 | 17.19 | 17.09 | 17.16 | 7,171 | +0.04(+0.20%) |
Dec 28, 2018 | 17.11 | 17.14 | 17.11 | 17.13 | 9,702 | +0.05(+0.29%) |
Dec 27, 2018 | 17.08 | 17.08 | 17.05 | 17.08 | 2,781 | +0.05(+0.28%) |
Dec 26, 2018 | 17.00 | 17.07 | 17.00 | 17.03 | 2,917 | -0.02(-0.14%) |
Dec 24, 2018 | 17.04 | 17.05 | 17.04 | 17.05 | 1,581 | +0.04(+0.21%) |
Dec 21, 2018 | 17.11 | 17.11 | 17.00 | 17.02 | 1,826 | -0.09(-0.52%) |
Dec 20, 2018 | 17.12 | 17.12 | 17.11 | 17.11 | 2,036 | -0.02(-0.14%) |
Dec 19, 2018 | 17.18 | 17.20 | 17.13 | 17.13 | 13,625 | +0.04(+0.22%) |
Dec 18, 2018 | 17.09 | 17.11 | 17.08 | 17.09 | 2,030 | +0.03(+0.19%) |
Dec 17, 2018 | 17.04 | 17.08 | 17.04 | 17.06 | 1,044 | +0.02(+0.14%) |
Dec 14, 2018 | 17.02 | 17.05 | 16.98 | 17.04 | 3,008 | -0.05(-0.30%) |
Dec 13, 2018 | 17.11 | 17.11 | 17.08 | 17.09 | 16,999 | -0.01(-0.05%) |
Dec 12, 2018 | 17.12 | 17.12 | 17.10 | 17.10 | 1,968 | +0.04(+0.22%) |
Dec 11, 2018 | 17.04 | 17.06 | 17.03 | 17.06 | 4,741 | +0.01(+0.09%) |
Dec 10, 2018 | 17.06 | 17.06 | 17.03 | 17.04 | 1,468 | -0.08(-0.47%) |
Dec 07, 2018 | 17.20 | 17.20 | 17.11 | 17.12 | 2,578 | +0.08(+0.49%) |
Dec 06, 2018 | 17.10 | 17.15 | 17.04 | 17.04 | 10,191 | -0.09(-0.52%) |
Dec 04, 2018 | 17.24 | 17.24 | 17.12 | 17.13 | 9,670 | -0.10(-0.59%) |
Dec 03, 2018 | 17.27 | 17.29 | 17.20 | 17.23 | 2,884 | +0.09(+0.51%) |
Nov 30, 2018 | 17.15 | 17.15 | 17.12 | 17.14 | 2,363 | -0.03(-0.19%) |
Nov 29, 2018 | 17.20 | 17.22 | 17.17 | 17.18 | 6,084 | +0.06(+0.35%) |
Nov 28, 2018 | 17.08 | 17.18 | 17.05 | 17.12 | 12,060 | +0.11(+0.63%) |
Nov 27, 2018 | 17.03 | 17.08 | 17.01 | 17.01 | 28,761 | -0.01(-0.08%) |
Nov 26, 2018 | 17.09 | 17.09 | 17.02 | 17.02 | 10,382 | -0.06(-0.33%) |
Nov 23, 2018 | 17.11 | 17.11 | 17.08 | 17.08 | 1,289 | -0.03(-0.16%) |
Nov 21, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 17.07 | 17.09 | 17.05 | 17.09 | 844 | -0.03(-0.20%) |
Nov 19, 2018 | 17.10 | 17.13 | 17.09 | 17.12 | 3,941 | -0.00(-0.01%) |
Nov 16, 2018 | 17.12 | 17.12 | 17.12 | 17.12 | 859 | +0.08(+0.49%) |
Nov 15, 2018 | 16.99 | 17.08 | 16.99 | 17.04 | 1,244 | +0.11(+0.66%) |
Nov 14, 2018 | 16.90 | 16.97 | 16.89 | 16.93 | 8,781 | +0.07(+0.44%) |
Nov 13, 2018 | 16.91 | 16.91 | 16.85 | 16.85 | 1,996 | -0.04(-0.21%) |
Nov 12, 2018 | 16.98 | 16.98 | 16.87 | 16.89 | 7,271 | -0.05(-0.28%) |
Nov 09, 2018 | 16.97 | 16.97 | 16.92 | 16.94 | 4,835 | -0.05(-0.30%) |
Nov 08, 2018 | 17.10 | 17.10 | 16.98 | 16.99 | 18,962 | -0.01(-0.08%) |
Nov 07, 2018 | 17.12 | 17.13 | 17.00 | 17.00 | 2,329 | -0.05(-0.27%) |
Nov 06, 2018 | 17.05 | 17.08 | 17.04 | 17.05 | 3,936 | +0.01(+0.05%) |
Nov 05, 2018 | 17.02 | 17.05 | 17.02 | 17.04 | 2,305 | +0.04(+0.22%) |
Nov 02, 2018 | 17.06 | 17.06 | 16.96 | 17.00 | 3,223 | +0.07(+0.44%) |
Nov 01, 2018 | 16.93 | 16.95 | 16.93 | 16.93 | 4,714 | +0.18(+1.06%) |
Oct 31, 2018 | 16.77 | 16.77 | 16.73 | 16.75 | 2,414 | -0.11(-0.67%) |
Oct 30, 2018 | 16.80 | 16.86 | 16.80 | 16.86 | 1,377 | +0.10(+0.62%) |
Oct 29, 2018 | 16.83 | 16.84 | 16.75 | 16.76 | 2,199 | -0.12(-0.72%) |
Oct 26, 2018 | 16.82 | 16.88 | 16.82 | 16.88 | 3,868 | -0.02(-0.11%) |
Oct 25, 2018 | 16.83 | 16.90 | 16.83 | 16.90 | 2,143 | +0.06(+0.33%) |
Oct 24, 2018 | 16.92 | 16.92 | 16.85 | 16.85 | 2,278 | -0.07(-0.44%) |
Oct 23, 2018 | 16.85 | 16.92 | 16.85 | 16.92 | 1,251 | -0.01(-0.05%) |
Oct 22, 2018 | 16.99 | 16.99 | 16.93 | 16.93 | 1,719 | -0.04(-0.23%) |
Oct 19, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 16.98 | 16.98 | 16.97 | 16.97 | 2,132 | -0.07(-0.42%) |
Oct 17, 2018 | 17.00 | 17.04 | 16.99 | 17.04 | 2,953 | -0.02(-0.11%) |
Oct 16, 2018 | 17.04 | 17.12 | 17.02 | 17.06 | 14,952 | +0.16(+0.94%) |
Oct 15, 2018 | 16.92 | 16.92 | 16.86 | 16.90 | 125,044 | +0.06(+0.33%) |
Oct 12, 2018 | 16.89 | 16.89 | 16.85 | 16.85 | 1,719 | +0.03(+0.16%) |
Oct 11, 2018 | 16.80 | 16.82 | 16.80 | 16.82 | 1,301 | +0.14(+0.84%) |
Oct 10, 2018 | 16.80 | 16.80 | 16.68 | 16.68 | 1,530 | -0.10(-0.61%) |
Oct 09, 2018 | 16.74 | 16.80 | 16.74 | 16.78 | 3,992 | +0.02(+0.11%) |
Oct 08, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 154 | -0.01(-0.06%) |
Oct 05, 2018 | 16.79 | 16.79 | 16.75 | 16.77 | 1,504 | +0.06(+0.34%) |
Oct 04, 2018 | 16.79 | 16.79 | 16.69 | 16.71 | 8,899 | -0.12(-0.72%) |
Oct 03, 2018 | 16.93 | 16.93 | 16.84 | 16.84 | 863 | -0.07(-0.39%) |
Oct 02, 2018 | 16.91 | 16.96 | 16.90 | 16.90 | 1,952 | -0.09(-0.51%) |