Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.73 | 19.02 | 18.67 | 18.73 | 27,340 | +0.03(+0.18%) |
Dec 28, 2018 | 18.63 | 18.83 | 18.59 | 18.70 | 16,434 | +0.23(+1.23%) |
Dec 27, 2018 | 18.45 | 18.47 | 18.25 | 18.47 | 27,956 | -0.01(-0.07%) |
Dec 26, 2018 | 18.58 | 18.58 | 18.11 | 18.49 | 25,361 | -0.07(-0.36%) |
Dec 24, 2018 | 18.48 | 18.57 | 18.28 | 18.55 | 2,241 | +0.14(+0.76%) |
Dec 21, 2018 | 18.57 | 18.89 | 18.30 | 18.41 | 27,340 | +0.05(+0.30%) |
Dec 20, 2018 | 18.30 | 18.55 | 18.28 | 18.36 | 26,523 | -0.01(-0.08%) |
Dec 19, 2018 | 18.54 | 18.55 | 18.13 | 18.37 | 23,718 | +0.03(+0.18%) |
Dec 18, 2018 | 18.28 | 18.55 | 18.27 | 18.34 | 36,856 | +0.07(+0.37%) |
Dec 17, 2018 | 18.32 | 18.33 | 18.13 | 18.27 | 24,174 | +0.11(+0.59%) |
Dec 14, 2018 | 18.22 | 18.28 | 18.16 | 18.17 | 6,759 | -0.48(-2.55%) |
Dec 13, 2018 | 18.56 | 18.65 | 18.53 | 18.64 | 3,504 | +0.15(+0.84%) |
Dec 12, 2018 | 18.55 | 18.74 | 18.49 | 18.49 | 4,612 | +0.17(+0.92%) |
Dec 11, 2018 | 18.60 | 18.73 | 18.31 | 18.32 | 8,680 | -0.01(-0.06%) |
Dec 10, 2018 | 18.37 | 18.44 | 18.20 | 18.33 | 7,916 | -0.17(-0.91%) |
Dec 07, 2018 | 18.66 | 18.69 | 18.32 | 18.50 | 15,474 | -0.07(-0.36%) |
Dec 06, 2018 | 18.47 | 18.56 | 18.46 | 18.56 | 8,615 | -0.37(-1.93%) |
Dec 04, 2018 | 19.00 | 19.11 | 18.86 | 18.93 | 14,940 | -0.21(-1.12%) |
Dec 03, 2018 | 19.22 | 19.22 | 19.11 | 19.14 | 12,372 | +0.44(+2.37%) |
Nov 30, 2018 | 18.57 | 18.95 | 18.57 | 18.70 | 13,873 | -0.21(-1.10%) |
Nov 29, 2018 | 18.78 | 19.00 | 18.78 | 18.91 | 5,216 | -0.12(-0.65%) |
Nov 28, 2018 | 18.91 | 19.03 | 18.73 | 19.03 | 41,288 | +0.28(+1.50%) |
Nov 27, 2018 | 18.78 | 18.99 | 18.75 | 18.75 | 8,977 | -0.17(-0.89%) |
Nov 26, 2018 | 18.88 | 18.97 | 18.68 | 18.92 | 9,464 | +0.37(+1.97%) |
Nov 23, 2018 | 18.55 | 18.60 | 18.47 | 18.55 | 4,268 | -0.06(-0.30%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.18(+0.98%) | |
Nov 20, 2018 | 18.61 | 18.61 | 18.43 | 18.43 | 7,996 | -0.51(-2.70%) |
Nov 19, 2018 | 18.83 | 18.95 | 18.83 | 18.94 | 8,354 | -0.12(-0.62%) |
Nov 16, 2018 | 18.68 | 19.06 | 18.68 | 19.06 | 6,759 | +0.19(+1.01%) |
Nov 15, 2018 | 18.63 | 18.94 | 18.63 | 18.87 | 8,772 | +0.23(+1.24%) |
Nov 14, 2018 | 18.67 | 18.67 | 18.42 | 18.64 | 4,380 | +0.12(+0.64%) |
Nov 13, 2018 | 18.47 | 18.63 | 18.38 | 18.52 | 10,848 | +0.26(+1.45%) |
Nov 12, 2018 | 18.45 | 18.45 | 18.17 | 18.25 | 6,225 | -0.29(-1.58%) |
Nov 09, 2018 | 18.69 | 18.69 | 18.40 | 18.55 | 6,581 | -0.25(-1.32%) |
Nov 08, 2018 | 18.78 | 18.88 | 18.78 | 18.79 | 13,751 | -0.23(-1.21%) |
Nov 07, 2018 | 18.84 | 19.03 | 18.84 | 19.03 | 12,125 | +0.25(+1.32%) |
Nov 06, 2018 | 18.86 | 18.86 | 18.78 | 18.78 | 5,003 | +0.11(+0.60%) |
Nov 05, 2018 | 18.61 | 18.82 | 18.56 | 18.67 | 8,429 | -0.14(-0.75%) |
Nov 02, 2018 | 18.96 | 19.06 | 18.60 | 18.81 | 8,359 | +0.25(+1.36%) |
Nov 01, 2018 | 18.37 | 18.55 | 18.36 | 18.55 | 7,157 | +0.44(+2.45%) |
Oct 31, 2018 | 18.15 | 18.15 | 18.11 | 18.11 | 12,751 | +0.13(+0.72%) |
Oct 30, 2018 | 17.95 | 17.98 | 17.85 | 17.98 | 14,163 | +0.13(+0.72%) |
Oct 29, 2018 | 17.87 | 17.87 | 17.57 | 17.85 | 13,386 | +0.02(+0.13%) |
Oct 26, 2018 | 18.16 | 18.24 | 17.57 | 17.83 | 18,498 | -0.84(-4.49%) |
Oct 25, 2018 | 18.15 | 18.83 | 18.15 | 18.67 | 21,187 | +0.26(+1.40%) |
Oct 24, 2018 | 18.75 | 18.75 | 18.41 | 18.41 | 8,324 | -0.37(-1.98%) |
Oct 23, 2018 | 18.43 | 18.79 | 18.41 | 18.78 | 23,238 | -0.12(-0.66%) |
Oct 22, 2018 | 19.16 | 19.16 | 18.68 | 18.90 | 15,864 | -0.16(-0.82%) |
Oct 19, 2018 | 19.09 | 19.12 | 19.04 | 19.06 | 6,225 | +0.28(+1.51%) |
Oct 18, 2018 | 18.94 | 18.96 | 18.76 | 18.78 | 10,149 | -0.48(-2.49%) |
Oct 17, 2018 | 19.24 | 19.39 | 19.24 | 19.26 | 5,277 | -0.03(-0.15%) |
Oct 16, 2018 | 19.09 | 19.28 | 19.09 | 19.28 | 3,423 | +0.45(+2.39%) |
Oct 15, 2018 | 18.94 | 19.03 | 18.83 | 18.83 | 3,946 | -0.15(-0.80%) |
Oct 12, 2018 | 18.97 | 19.07 | 18.97 | 18.99 | 3,557 | +0.25(+1.32%) |
Oct 11, 2018 | 18.95 | 18.95 | 18.64 | 18.74 | 5,992 | -0.37(-1.93%) |
Oct 10, 2018 | 19.23 | 19.23 | 18.97 | 19.11 | 7,744 | -0.18(-0.92%) |
Oct 09, 2018 | 19.73 | 19.73 | 19.28 | 19.28 | 20,807 | -0.45(-2.28%) |
Oct 08, 2018 | 19.69 | 19.81 | 19.69 | 19.73 | 6,999 | +0.00(+0.00%) |
Oct 05, 2018 | 19.96 | 19.98 | 19.73 | 19.73 | 7,292 | -0.37(-1.82%) |
Oct 04, 2018 | 20.12 | 20.12 | 19.91 | 20.10 | 9,064 | -0.14(-0.69%) |
Oct 03, 2018 | 20.43 | 20.48 | 20.24 | 20.24 | 5,999 | -0.08(-0.41%) |
Oct 02, 2018 | 20.26 | 20.32 | 20.26 | 20.32 | 7,916 | -0.21(-1.01%) |