Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.26 | 16.34 | 16.26 | 16.34 | 1,500 | +0.16(+0.99%) |
Dec 28, 2018 | 16.19 | 16.19 | 16.12 | 16.18 | 1,100 | -0.23(-1.38%) |
Dec 27, 2018 | 16.09 | 16.41 | 15.95 | 16.41 | 8,769 | -0.00(-0.03%) |
Dec 26, 2018 | 15.68 | 16.41 | 15.63 | 16.41 | 3,676 | +0.84(+5.39%) |
Dec 24, 2018 | 15.53 | 15.75 | 15.53 | 15.57 | 3,200 | -0.25(-1.58%) |
Dec 21, 2018 | 16.18 | 16.18 | 15.82 | 15.82 | 100 | -0.46(-2.80%) |
Dec 20, 2018 | 16.64 | 16.64 | 16.10 | 16.28 | 855 | -0.42(-2.53%) |
Dec 19, 2018 | 17.14 | 17.14 | 16.70 | 16.70 | 254 | -0.32(-1.90%) |
Dec 18, 2018 | 17.04 | 17.04 | 17.02 | 17.02 | 2,774 | +0.09(+0.56%) |
Dec 17, 2018 | 17.22 | 17.32 | 16.93 | 16.93 | 2,251 | -0.61(-3.49%) |
Dec 14, 2018 | 17.64 | 17.77 | 17.54 | 17.54 | 500 | -0.30(-1.71%) |
Dec 13, 2018 | 17.87 | 17.88 | 17.77 | 17.84 | 757 | -0.16(-0.91%) |
Dec 12, 2018 | 17.92 | 18.15 | 17.92 | 18.01 | 830 | +0.10(+0.58%) |
Dec 11, 2018 | 17.90 | 17.90 | 17.90 | 17.90 | 778 | -0.05(-0.31%) |
Dec 10, 2018 | 17.67 | 17.96 | 17.67 | 17.96 | 254 | +0.06(+0.33%) |
Dec 07, 2018 | 18.28 | 18.28 | 17.90 | 17.90 | 200 | -0.12(-0.67%) |
Dec 06, 2018 | 18.02 | 18.02 | 18.00 | 18.02 | 587 | -0.85(-4.50%) |
Dec 04, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 100 | -0.14(-0.74%) |
Dec 03, 2018 | 19.03 | 19.07 | 18.89 | 19.01 | 13,181 | +0.41(+2.20%) |
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%) |