Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.99 | 18.03 | 17.99 | 18.03 | 1,278 | +0.07(+0.41%) |
Dec 28, 2018 | 18.01 | 18.07 | 17.92 | 17.96 | 1,858 | +0.19(+1.06%) |
Dec 27, 2018 | 17.59 | 17.77 | 17.48 | 17.77 | 8,257 | -0.11(-0.64%) |
Dec 26, 2018 | 17.58 | 17.89 | 17.58 | 17.89 | 25,358 | +0.38(+2.19%) |
Dec 24, 2018 | 17.70 | 17.72 | 17.50 | 17.50 | 37,294 | -0.15(-0.85%) |
Dec 21, 2018 | 17.83 | 17.83 | 17.65 | 17.65 | 2,672 | -0.22(-1.26%) |
Dec 20, 2018 | 18.02 | 18.03 | 17.88 | 17.88 | 21,865 | -0.10(-0.56%) |
Dec 19, 2018 | 18.21 | 18.25 | 17.98 | 17.98 | 1,669 | -0.12(-0.69%) |
Dec 18, 2018 | 18.16 | 18.17 | 18.09 | 18.10 | 20,396 | +0.08(+0.46%) |
Dec 17, 2018 | 18.14 | 18.14 | 18.02 | 18.02 | 6,301 | -0.23(-1.25%) |
Dec 14, 2018 | 18.35 | 18.35 | 18.25 | 18.25 | 3,056 | -0.24(-1.29%) |
Dec 13, 2018 | 18.49 | 18.49 | 18.47 | 18.48 | 885 | -0.02(-0.09%) |
Dec 12, 2018 | 18.54 | 18.54 | 18.50 | 18.50 | 6,700 | +0.31(+1.68%) |
Dec 11, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 356 | +0.02(+0.12%) |
Dec 10, 2018 | 18.25 | 18.25 | 18.17 | 18.17 | 9,051 | -0.21(-1.13%) |
Dec 07, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 117 | +0.00(+0.01%) |
Dec 06, 2018 | 18.30 | 18.38 | 18.21 | 18.38 | 5,425 | -0.37(-1.96%) |
Dec 04, 2018 | 19.02 | 19.02 | 18.75 | 18.75 | 11,403 | -0.38(-2.00%) |
Dec 03, 2018 | 19.13 | 19.13 | 19.12 | 19.13 | 11,176 | +0.20(+1.08%) |
Nov 30, 2018 | 18.85 | 18.93 | 18.85 | 18.93 | 2,233 | -0.12(-0.64%) |
Nov 29, 2018 | 19.02 | 19.05 | 18.99 | 19.05 | 21,729 | -0.03(-0.15%) |
Nov 28, 2018 | 18.83 | 19.08 | 18.83 | 19.08 | 717 | +0.26(+1.39%) |
Nov 27, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 3,034 | -0.17(-0.90%) |
Nov 26, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 118 | +0.28(+1.50%) |
Nov 23, 2018 | 18.73 | 18.73 | 18.71 | 18.71 | 587 | -0.17(-0.90%) |
Nov 21, 2018 | 18.88 | 18.88 | 18.88 | 0 | -0.14(-0.72%) | |
Nov 20, 2018 | 19.01 | 19.01 | 19.01 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 6,007 | +0.00(+0.00%) |
Nov 16, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 117 | +0.00(+0.00%) |
Nov 15, 2018 | 18.85 | 19.01 | 18.84 | 19.01 | 6,642 | -0.06(-0.31%) |
Nov 14, 2018 | 19.13 | 19.13 | 19.07 | 19.07 | 918 | +0.01(+0.04%) |
Nov 13, 2018 | 19.06 | 19.06 | 19.06 | 19.06 | 1,215 | -0.25(-1.28%) |
Nov 12, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 195 | +0.00(+0.00%) |
Nov 09, 2018 | 19.34 | 19.34 | 19.25 | 19.31 | 9,404 | -0.14(-0.74%) |
Nov 08, 2018 | 19.62 | 19.62 | 19.43 | 19.45 | 24,531 | -0.20(-1.04%) |
Nov 07, 2018 | 19.60 | 19.66 | 19.57 | 19.66 | 1,229 | +0.31(+1.58%) |
Nov 06, 2018 | 19.32 | 19.35 | 19.32 | 19.35 | 10,594 | -0.09(-0.44%) |
Nov 05, 2018 | 19.44 | 19.44 | 19.44 | 19.44 | 11 | +0.00(+0.00%) |
Nov 02, 2018 | 19.42 | 19.44 | 19.34 | 19.44 | 27,390 | +0.12(+0.62%) |
Nov 01, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 11,783 | +0.21(+1.11%) |
Oct 31, 2018 | 19.11 | 19.11 | 19.11 | 19.11 | 117 | +0.22(+1.17%) |
Oct 30, 2018 | 18.80 | 18.88 | 18.80 | 18.88 | 19,279 | +0.13(+0.68%) |
Oct 29, 2018 | 19.02 | 19.02 | 18.76 | 18.76 | 29,216 | +0.02(+0.09%) |
Oct 26, 2018 | 18.54 | 18.74 | 18.54 | 18.74 | 2,468 | -0.09(-0.50%) |
Oct 25, 2018 | 18.80 | 18.90 | 18.80 | 18.83 | 12,477 | +0.26(+1.37%) |
Oct 24, 2018 | 19.04 | 19.04 | 18.58 | 18.58 | 470 | -0.53(-2.76%) |
Oct 23, 2018 | 18.92 | 19.11 | 18.92 | 19.11 | 764 | -0.15(-0.79%) |
Oct 22, 2018 | 19.29 | 19.30 | 19.26 | 19.26 | 2,214 | -0.13(-0.66%) |
Oct 19, 2018 | 19.35 | 19.46 | 19.35 | 19.39 | 6,230 | +0.17(+0.87%) |
Oct 18, 2018 | 19.48 | 19.48 | 19.22 | 19.22 | 587 | -0.32(-1.64%) |
Oct 17, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 6,465 | -0.15(-0.78%) |
Oct 16, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 1,110 | +0.26(+1.36%) |
Oct 15, 2018 | 19.42 | 19.48 | 19.41 | 19.43 | 14,999 | +0.13(+0.66%) |
Oct 12, 2018 | 19.50 | 19.50 | 19.30 | 19.30 | 8,581 | -0.07(-0.35%) |
Oct 11, 2018 | 19.38 | 19.54 | 19.37 | 19.37 | 21,317 | -0.39(-1.98%) |
Oct 10, 2018 | 19.91 | 19.91 | 19.76 | 19.76 | 587 | -0.20(-0.98%) |
Oct 09, 2018 | 19.91 | 19.96 | 19.87 | 19.96 | 237,231 | -0.05(-0.25%) |
Oct 08, 2018 | 19.93 | 20.01 | 19.93 | 20.01 | 967 | -0.19(-0.93%) |
Oct 05, 2018 | 20.26 | 20.26 | 20.19 | 20.19 | 2,586 | -0.15(-0.75%) |
Oct 04, 2018 | 20.30 | 20.35 | 20.30 | 20.35 | 5,360 | -0.31(-1.48%) |
Oct 03, 2018 | 20.69 | 20.69 | 20.65 | 20.65 | 9,874 | +0.12(+0.58%) |
Oct 02, 2018 | 20.54 | 20.58 | 20.53 | 20.53 | 378 | -0.24(-1.16%) |