Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.50 | 18.60 | 18.50 | 18.60 | 500 | +0.04(+0.21%) |
Nov 29, 2018 | 18.38 | 18.56 | 18.37 | 18.56 | 1,271 | +0.43(+2.38%) |
Nov 28, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 117 | +0.08(+0.47%) |
Nov 27, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 50 | +0.00(+0.00%) |
Nov 26, 2018 | 18.13 | 18.13 | 18.05 | 18.05 | 319 | +0.38(+2.13%) |
Nov 23, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 300 | +0.48(+2.79%) |
Nov 21, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.50 | 17.50 | 17.19 | 17.19 | 551 | -0.81(-4.50%) |
Nov 19, 2018 | 18.01 | 18.01 | 18.00 | 18.00 | 822 | -0.17(-0.94%) |
Nov 16, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 18.09 | 18.17 | 18.09 | 18.17 | 222 | +0.00(+0.00%) |
Nov 14, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 140 | -0.04(-0.22%) |
Nov 13, 2018 | 18.21 | 18.21 | 18.21 | 18.21 | 262 | -0.02(-0.11%) |
Nov 12, 2018 | 18.73 | 18.73 | 18.12 | 18.23 | 2,644 | -0.37(-1.99%) |
Nov 09, 2018 | 18.51 | 18.60 | 18.51 | 18.60 | 300 | -0.28(-1.46%) |
Nov 08, 2018 | 18.95 | 18.95 | 18.88 | 18.88 | 681 | -0.06(-0.34%) |
Nov 07, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 236 | +0.48(+2.60%) |
Nov 06, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 24 | +0.00(+0.00%) |
Nov 05, 2018 | 18.46 | 18.48 | 18.46 | 18.46 | 2,582 | -0.15(-0.81%) |
Nov 02, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 100 | -0.00(-0.00%) |
Nov 01, 2018 | 18.53 | 18.61 | 18.43 | 18.61 | 3,957 | +0.19(+1.04%) |
Oct 31, 2018 | 18.42 | 18.45 | 18.42 | 18.42 | 479 | +0.43(+2.38%) |
Oct 30, 2018 | 17.79 | 17.99 | 17.79 | 17.99 | 2,430 | +0.18(+1.00%) |
Oct 29, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 1,255 | -0.08(-0.43%) |
Oct 26, 2018 | 18.05 | 18.06 | 17.83 | 17.89 | 1,200 | -0.79(-4.23%) |
Oct 25, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 27 | +0.00(+0.00%) |
Oct 24, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 446 | -0.12(-0.62%) |
Oct 23, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 14 | +0.00(+0.00%) |
Oct 22, 2018 | 18.76 | 18.80 | 18.76 | 18.80 | 1,384 | +0.01(+0.03%) |
Oct 19, 2018 | 19.18 | 19.18 | 18.79 | 18.79 | 500 | -0.16(-0.84%) |
Oct 18, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 335 | -0.33(-1.71%) |
Oct 17, 2018 | 19.16 | 19.28 | 19.16 | 19.28 | 215 | -0.06(-0.33%) |
Oct 16, 2018 | 19.00 | 19.37 | 19.00 | 19.34 | 4,117 | +0.54(+2.89%) |
Oct 15, 2018 | 18.86 | 18.86 | 18.80 | 18.80 | 575 | +0.14(+0.75%) |
Oct 12, 2018 | 18.87 | 18.87 | 18.65 | 18.66 | 700 | +0.12(+0.67%) |
Oct 11, 2018 | 18.40 | 18.92 | 18.05 | 18.54 | 4,927 | -1.00(-5.12%) |
Oct 10, 2018 | 19.59 | 19.59 | 19.21 | 19.54 | 3,061 | -0.05(-0.27%) |
Oct 09, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 69 | -0.16(-0.81%) |
Oct 08, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 1,107 | -0.42(-2.08%) |
Oct 05, 2018 | 20.29 | 20.29 | 20.00 | 20.17 | 1,600 | -0.13(-0.65%) |
Oct 04, 2018 | 20.36 | 20.38 | 20.28 | 20.30 | 1,403 | -0.41(-1.97%) |
Oct 03, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 154 | +0.21(+1.02%) |
Oct 02, 2018 | 20.88 | 20.88 | 20.50 | 20.50 | 936 | -0.44(-2.11%) |
Oct 01, 2018 | 22.52 | 22.52 | 20.89 | 20.94 | 3,616 | +0.08(+0.40%) |
Sep 28, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 900 | +0.28(+1.36%) |
Sep 27, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 130 | -0.04(-0.19%) |
Sep 26, 2018 | 20.76 | 20.79 | 20.62 | 20.62 | 1,324 | +0.02(+0.10%) |
Sep 25, 2018 | 20.34 | 20.60 | 20.34 | 20.60 | 1,340 | +0.25(+1.23%) |
Sep 24, 2018 | 20.41 | 20.41 | 20.35 | 20.35 | 597 | -0.13(-0.63%) |
Sep 21, 2018 | 20.54 | 20.54 | 20.48 | 20.48 | 1,200 | -0.07(-0.34%) |
Sep 20, 2018 | 20.67 | 20.67 | 20.41 | 20.55 | 2,067 | +0.04(+0.20%) |
Sep 19, 2018 | 20.50 | 20.54 | 20.47 | 20.51 | 6,433 | -0.12(-0.58%) |
Sep 18, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 307 | +0.04(+0.19%) |
Sep 17, 2018 | 20.71 | 20.71 | 20.59 | 20.59 | 1,904 | -0.22(-1.06%) |
Sep 14, 2018 | 20.97 | 21.00 | 20.74 | 20.81 | 2,500 | +0.05(+0.26%) |
Sep 13, 2018 | 20.75 | 20.76 | 20.75 | 20.76 | 5,281 | +0.27(+1.30%) |
Sep 12, 2018 | 20.65 | 20.65 | 20.49 | 20.49 | 625 | -0.16(-0.77%) |
Sep 11, 2018 | 20.37 | 20.71 | 20.37 | 20.65 | 5,014 | +0.06(+0.27%) |
Sep 10, 2018 | 20.65 | 20.65 | 20.52 | 20.59 | 527 | +0.14(+0.70%) |
Sep 07, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 200 | +0.04(+0.19%) |
Sep 06, 2018 | 20.54 | 20.54 | 20.41 | 20.41 | 651 | -0.19(-0.92%) |
Sep 05, 2018 | 20.58 | 20.60 | 20.42 | 20.60 | 2,452 | -0.21(-1.01%) |