Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.60 | 17.79 | 17.60 | 17.66 | 9,722 | -0.01(-0.06%) |
Nov 29, 2018 | 17.63 | 17.85 | 17.63 | 17.67 | 2,942 | +0.09(+0.51%) |
Nov 28, 2018 | 17.62 | 17.70 | 17.57 | 17.58 | 19,000 | -0.04(-0.23%) |
Nov 27, 2018 | 17.75 | 17.77 | 17.57 | 17.62 | 4,722 | -0.21(-1.18%) |
Nov 26, 2018 | 17.82 | 18.10 | 17.82 | 17.83 | 3,781 | -0.24(-1.33%) |
Nov 23, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 124 | -0.05(-0.28%) |
Nov 22, 2018 | 17.80 | 18.12 | 17.80 | 18.12 | 2,532 | +0.14(+0.78%) |
Nov 21, 2018 | 17.75 | 17.98 | 17.75 | 17.98 | 8,930 | +0.26(+1.47%) |
Nov 20, 2018 | 17.91 | 17.91 | 17.70 | 17.72 | 10,190 | -0.28(-1.56%) |
Nov 19, 2018 | 17.95 | 18.00 | 17.95 | 18.00 | 3,980 | +0.04(+0.22%) |
Nov 16, 2018 | 18.01 | 18.17 | 17.95 | 17.96 | 6,322 | -0.05(-0.28%) |
Nov 15, 2018 | 18.07 | 18.07 | 18.01 | 18.01 | 856 | -0.14(-0.77%) |
Nov 14, 2018 | 18.04 | 18.15 | 18.04 | 18.15 | 65,218 | +0.12(+0.67%) |
Nov 13, 2018 | 18.10 | 18.20 | 18.00 | 18.03 | 5,108 | -0.07(-0.39%) |
Nov 12, 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 194 | +0.00(+0.00%) |
Nov 09, 2018 | 18.10 | 18.25 | 18.10 | 18.10 | 5,750 | -0.02(-0.11%) |
Nov 08, 2018 | 18.26 | 18.26 | 18.12 | 18.12 | 1,316 | -0.10(-0.55%) |
Nov 07, 2018 | 18.26 | 18.27 | 18.10 | 18.22 | 7,213 | +0.12(+0.66%) |
Nov 06, 2018 | 18.09 | 18.17 | 17.97 | 18.10 | 4,750 | +0.15(+0.84%) |
Nov 05, 2018 | 17.95 | 18.00 | 17.90 | 17.95 | 3,232 | -0.05(-0.28%) |
Nov 02, 2018 | 17.99 | 18.00 | 17.98 | 18.00 | 2,205 | +0.08(+0.45%) |
Nov 01, 2018 | 18.10 | 18.17 | 17.91 | 17.92 | 2,598 | -0.10(-0.55%) |
Oct 31, 2018 | 18.25 | 18.29 | 18.01 | 18.02 | 3,306 | -0.01(-0.06%) |
Oct 30, 2018 | 18.03 | 18.28 | 18.03 | 18.03 | 1,614 | +0.03(+0.17%) |
Oct 29, 2018 | 18.23 | 18.23 | 18.00 | 18.00 | 3,577 | -0.10(-0.55%) |
Oct 26, 2018 | 18.15 | 18.15 | 18.05 | 18.10 | 7,843 | +0.01(+0.06%) |
Oct 25, 2018 | 18.03 | 18.11 | 18.02 | 18.09 | 3,800 | -0.01(-0.06%) |
Oct 24, 2018 | 18.19 | 18.19 | 18.10 | 18.10 | 8,600 | -0.09(-0.49%) |
Oct 23, 2018 | 18.25 | 18.25 | 18.14 | 18.19 | 1,703 | -0.11(-0.60%) |
Oct 22, 2018 | 18.20 | 18.30 | 18.20 | 18.30 | 13,200 | +0.07(+0.38%) |
Oct 19, 2018 | 18.30 | 18.30 | 18.23 | 18.23 | 6,800 | +0.05(+0.28%) |
Oct 18, 2018 | 18.16 | 18.25 | 18.16 | 18.18 | 10,547 | -0.03(-0.16%) |
Oct 17, 2018 | 18.26 | 18.34 | 18.18 | 18.21 | 40,215 | -0.08(-0.44%) |
Oct 16, 2018 | 18.19 | 18.33 | 18.19 | 18.29 | 15,334 | -0.01(-0.05%) |
Oct 15, 2018 | 18.30 | 18.32 | 18.30 | 18.30 | 3,786 | -0.01(-0.05%) |
Oct 12, 2018 | 18.31 | 18.31 | 18.23 | 18.31 | 2,705 | -0.02(-0.11%) |
Oct 11, 2018 | 18.07 | 18.35 | 18.07 | 18.33 | 12,769 | +0.07(+0.38%) |
Oct 10, 2018 | 18.41 | 18.44 | 18.26 | 18.26 | 4,220 | -0.19(-1.03%) |
Oct 09, 2018 | 18.60 | 18.60 | 18.45 | 18.45 | 4,753 | -0.05(-0.27%) |
Oct 05, 2018 | 18.50 | 18.50 | 18.50 | 0 | -0.05(-0.27%) | |
Oct 04, 2018 | 18.51 | 18.55 | 18.49 | 18.55 | 1,551 | +0.04(+0.22%) |
Oct 03, 2018 | 18.63 | 18.63 | 18.43 | 18.51 | 4,520 | +0.00(+0.00%) |
Oct 02, 2018 | 18.42 | 18.59 | 18.42 | 18.51 | 21,250 | -0.01(-0.05%) |
Oct 01, 2018 | 18.43 | 18.52 | 18.43 | 18.52 | 2,421 | -0.04(-0.22%) |
Sep 28, 2018 | 18.54 | 18.56 | 18.54 | 18.56 | 1,884 | +0.10(+0.54%) |
Sep 27, 2018 | 18.56 | 18.56 | 18.46 | 18.46 | 1,800 | +0.04(+0.22%) |
Sep 26, 2018 | 18.40 | 18.51 | 18.40 | 18.42 | 8,884 | -0.07(-0.38%) |
Sep 25, 2018 | 18.44 | 18.52 | 18.41 | 18.49 | 10,771 | +0.02(+0.11%) |
Sep 24, 2018 | 18.49 | 18.50 | 18.44 | 18.47 | 2,982 | -0.04(-0.22%) |
Sep 21, 2018 | 18.55 | 18.55 | 18.45 | 18.51 | 9,038 | +0.03(+0.16%) |
Sep 20, 2018 | 18.55 | 18.55 | 18.45 | 18.48 | 8,054 | +0.02(+0.11%) |
Sep 19, 2018 | 18.57 | 18.57 | 18.45 | 18.46 | 3,885 | -0.12(-0.65%) |
Sep 18, 2018 | 18.50 | 18.58 | 18.50 | 18.58 | 6,544 | +0.05(+0.27%) |
Sep 17, 2018 | 18.50 | 18.56 | 18.50 | 18.53 | 21,565 | -0.07(-0.38%) |
Sep 14, 2018 | 18.60 | 18.61 | 18.60 | 18.60 | 10,255 | -0.01(-0.05%) |
Sep 13, 2018 | 18.50 | 18.61 | 18.50 | 18.61 | 6,231 | +0.07(+0.38%) |
Sep 12, 2018 | 18.64 | 18.64 | 18.53 | 18.54 | 2,004 | -0.09(-0.48%) |
Sep 11, 2018 | 18.52 | 18.63 | 18.50 | 18.63 | 4,499 | +0.11(+0.59%) |
Sep 10, 2018 | 18.60 | 18.60 | 18.52 | 18.52 | 4,920 | -0.06(-0.32%) |
Sep 07, 2018 | 18.62 | 18.62 | 18.52 | 18.58 | 2,001 | -0.03(-0.16%) |
Sep 06, 2018 | 18.62 | 18.64 | 18.55 | 18.61 | 2,651 | +0.01(+0.05%) |
Sep 05, 2018 | 18.55 | 18.69 | 18.55 | 18.60 | 8,366 | +0.07(+0.38%) |