Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.89 | 17.89 | 17.83 | 17.83 | 7,092 | -0.04(-0.21%) |
Nov 29, 2018 | 17.88 | 17.91 | 17.86 | 17.87 | 15,219 | +0.00(+0.00%) |
Nov 28, 2018 | 17.80 | 17.87 | 17.77 | 17.87 | 135,059 | +0.05(+0.27%) |
Nov 27, 2018 | 17.81 | 17.85 | 17.79 | 17.82 | 15,020 | -0.03(-0.18%) |
Nov 26, 2018 | 17.91 | 17.92 | 17.85 | 17.85 | 77,579 | +0.02(+0.13%) |
Nov 23, 2018 | 17.86 | 17.88 | 17.83 | 17.83 | 16,811 | -0.08(-0.47%) |
Nov 21, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.06(+0.34%) | |
Nov 20, 2018 | 17.87 | 17.87 | 17.81 | 17.85 | 15,519 | -0.06(-0.34%) |
Nov 19, 2018 | 17.95 | 17.96 | 17.88 | 17.92 | 198,028 | -0.05(-0.30%) |
Nov 16, 2018 | 17.97 | 18.00 | 17.96 | 17.97 | 23,247 | -0.01(-0.04%) |
Nov 15, 2018 | 17.94 | 17.99 | 17.94 | 17.98 | 10,197 | -0.04(-0.21%) |
Nov 14, 2018 | 18.02 | 18.05 | 17.99 | 18.01 | 9,139 | -0.03(-0.17%) |
Nov 13, 2018 | 18.03 | 18.08 | 18.03 | 18.04 | 10,001 | +0.01(+0.04%) |
Nov 12, 2018 | 18.08 | 18.12 | 18.04 | 18.04 | 10,547 | -0.14(-0.75%) |
Nov 09, 2018 | 18.19 | 18.20 | 18.14 | 18.17 | 9,062 | -0.05(-0.25%) |
Nov 08, 2018 | 18.24 | 18.28 | 18.21 | 18.22 | 23,561 | +0.00(+0.00%) |
Nov 07, 2018 | 18.30 | 18.31 | 18.08 | 18.22 | 238,078 | -0.03(-0.17%) |
Nov 06, 2018 | 18.20 | 18.25 | 18.20 | 18.25 | 17,068 | +0.07(+0.38%) |
Nov 05, 2018 | 18.16 | 18.21 | 18.16 | 18.18 | 18,528 | +0.05(+0.29%) |
Nov 02, 2018 | 18.20 | 18.24 | 18.12 | 18.13 | 36,512 | -0.05(-0.25%) |
Nov 01, 2018 | 18.10 | 18.17 | 18.08 | 18.17 | 46,650 | +0.11(+0.60%) |
Oct 31, 2018 | 18.02 | 18.07 | 18.01 | 18.07 | 32,599 | +0.03(+0.17%) |
Oct 30, 2018 | 18.03 | 18.08 | 18.03 | 18.03 | 8,705 | +0.01(+0.04%) |
Oct 29, 2018 | 18.07 | 18.10 | 18.03 | 18.03 | 24,702 | -0.04(-0.21%) |
Oct 26, 2018 | 18.03 | 18.11 | 18.03 | 18.07 | 17,155 | +0.02(+0.08%) |
Oct 25, 2018 | 18.09 | 18.13 | 18.05 | 18.05 | 43,734 | -0.07(-0.38%) |
Oct 24, 2018 | 18.14 | 18.16 | 18.09 | 18.12 | 10,058 | -0.08(-0.42%) |
Oct 23, 2018 | 18.16 | 18.22 | 18.16 | 18.19 | 9,863 | -0.01(-0.08%) |
Oct 22, 2018 | 18.22 | 18.24 | 18.18 | 18.21 | 40,804 | -0.01(-0.04%) |
Oct 19, 2018 | 18.20 | 18.27 | 18.20 | 18.22 | 18,871 | +0.02(+0.12%) |
Oct 18, 2018 | 18.29 | 18.29 | 18.19 | 18.19 | 42,628 | -0.11(-0.62%) |
Oct 17, 2018 | 18.33 | 18.33 | 18.28 | 18.31 | 11,510 | -0.03(-0.19%) |
Oct 16, 2018 | 18.36 | 18.37 | 18.32 | 18.34 | 7,671 | +0.04(+0.20%) |
Oct 15, 2018 | 18.29 | 18.33 | 18.29 | 18.30 | 9,716 | +0.03(+0.15%) |
Oct 12, 2018 | 18.29 | 18.34 | 18.22 | 18.28 | 39,194 | +0.02(+0.12%) |
Oct 11, 2018 | 18.25 | 18.32 | 18.25 | 18.25 | 12,353 | +0.05(+0.28%) |
Oct 10, 2018 | 18.27 | 18.31 | 18.20 | 18.20 | 76,240 | -0.05(-0.28%) |
Oct 09, 2018 | 18.23 | 18.30 | 18.22 | 18.25 | 47,311 | -0.06(-0.33%) |
Oct 08, 2018 | 18.29 | 18.32 | 18.24 | 18.32 | 18,579 | +0.02(+0.10%) |
Oct 05, 2018 | 18.31 | 18.32 | 18.26 | 18.30 | 18,871 | -0.01(-0.06%) |
Oct 04, 2018 | 18.33 | 18.33 | 18.26 | 18.31 | 106,021 | -0.03(-0.17%) |
Oct 03, 2018 | 18.35 | 18.38 | 18.31 | 18.34 | 9,649 | -0.03(-0.16%) |
Oct 02, 2018 | 18.32 | 18.37 | 18.32 | 18.37 | 16,136 | -0.04(-0.21%) |
Oct 01, 2018 | 18.38 | 18.43 | 18.36 | 18.41 | 28,580 | +0.00(+0.00%) |
Sep 28, 2018 | 18.38 | 18.41 | 18.33 | 18.41 | 32,723 | -0.01(-0.06%) |
Sep 27, 2018 | 18.39 | 18.43 | 18.36 | 18.42 | 36,874 | -0.04(-0.20%) |
Sep 26, 2018 | 18.41 | 18.46 | 18.40 | 18.45 | 4,243 | +0.01(+0.04%) |
Sep 25, 2018 | 18.44 | 18.46 | 18.42 | 18.45 | 37,583 | +0.02(+0.08%) |
Sep 24, 2018 | 18.42 | 18.46 | 18.37 | 18.43 | 40,973 | +0.05(+0.29%) |
Sep 21, 2018 | 18.38 | 18.41 | 18.37 | 18.38 | 21,727 | +0.00(+0.00%) |
Sep 20, 2018 | 18.36 | 18.39 | 18.36 | 18.38 | 33,082 | +0.08(+0.41%) |
Sep 19, 2018 | 18.27 | 18.33 | 18.27 | 18.30 | 21,526 | +0.09(+0.50%) |
Sep 18, 2018 | 18.28 | 18.33 | 18.21 | 18.21 | 137,601 | -0.05(-0.25%) |
Sep 17, 2018 | 18.26 | 18.27 | 18.26 | 18.26 | 13,934 | +0.08(+0.46%) |
Sep 14, 2018 | 18.26 | 18.28 | 18.18 | 18.18 | 80,021 | -0.05(-0.29%) |
Sep 13, 2018 | 18.25 | 18.27 | 18.21 | 18.23 | 58,947 | +0.07(+0.37%) |
Sep 12, 2018 | 18.17 | 18.21 | 18.15 | 18.16 | 37,021 | +0.06(+0.33%) |
Sep 11, 2018 | 18.13 | 18.15 | 18.06 | 18.10 | 595,025 | +0.00(+0.00%) |
Sep 10, 2018 | 18.20 | 18.20 | 18.07 | 18.10 | 159,170 | -0.05(-0.25%) |
Sep 07, 2018 | 18.16 | 18.16 | 18.12 | 18.15 | 5,431 | +0.01(+0.08%) |
Sep 06, 2018 | 18.16 | 18.19 | 18.13 | 18.13 | 15,039 | -0.02(-0.12%) |
Sep 05, 2018 | 18.15 | 18.17 | 18.12 | 18.15 | 15,805 | +0.05(+0.29%) |