Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.04(+0.23%) | |
Dec 28, 2018 | 17.69 | 17.69 | 17.60 | 17.60 | 869 | +0.00(+0.00%) |
Dec 27, 2018 | 17.59 | 17.75 | 17.59 | 17.60 | 6,852 | -0.08(-0.45%) |
Dec 24, 2018 | 17.68 | 17.68 | 17.68 | 0 | -0.07(-0.39%) | |
Dec 21, 2018 | 17.70 | 17.75 | 17.68 | 17.75 | 25,316 | -0.08(-0.45%) |
Dec 20, 2018 | 17.82 | 17.83 | 17.80 | 17.83 | 2,413 | +0.08(+0.45%) |
Dec 19, 2018 | 17.70 | 17.75 | 17.66 | 17.75 | 5,338 | +0.09(+0.51%) |
Dec 18, 2018 | 17.60 | 17.66 | 17.58 | 17.66 | 6,243 | +0.06(+0.34%) |
Dec 17, 2018 | 17.54 | 17.60 | 17.54 | 17.60 | 13,509 | +0.11(+0.63%) |
Dec 14, 2018 | 17.46 | 17.54 | 17.46 | 17.49 | 3,508 | +0.01(+0.06%) |
Dec 13, 2018 | 17.55 | 17.55 | 17.48 | 17.48 | 13,758 | +0.03(+0.17%) |
Dec 12, 2018 | 17.44 | 17.53 | 17.44 | 17.45 | 9,156 | -0.07(-0.40%) |
Dec 11, 2018 | 17.63 | 17.63 | 17.51 | 17.52 | 3,753 | -0.13(-0.74%) |
Dec 10, 2018 | 17.60 | 17.69 | 17.60 | 17.65 | 14,055 | +0.10(+0.57%) |
Dec 07, 2018 | 17.57 | 17.57 | 17.55 | 17.55 | 741 | -0.02(-0.11%) |
Dec 06, 2018 | 17.60 | 17.75 | 17.57 | 17.57 | 5,472 | -0.01(-0.06%) |
Dec 05, 2018 | 17.62 | 17.72 | 17.58 | 17.58 | 8,900 | +0.01(+0.06%) |
Dec 04, 2018 | 17.50 | 17.62 | 17.50 | 17.57 | 2,066 | +0.16(+0.92%) |
Dec 03, 2018 | 17.41 | 17.41 | 17.37 | 17.41 | 190,962 | +0.03(+0.17%) |
Nov 30, 2018 | 17.42 | 17.42 | 17.38 | 17.38 | 71,753 | +0.00(+0.00%) |
Nov 29, 2018 | 17.34 | 17.38 | 17.34 | 17.38 | 615 | +0.02(+0.12%) |
Nov 28, 2018 | 17.47 | 17.47 | 17.36 | 17.36 | 28,826 | -0.18(-1.03%) |
Nov 27, 2018 | 17.45 | 17.54 | 17.45 | 17.54 | 384 | +0.04(+0.23%) |
Nov 26, 2018 | 17.40 | 17.54 | 17.40 | 17.50 | 1,113 | +0.01(+0.06%) |
Nov 23, 2018 | 17.50 | 17.50 | 17.46 | 17.49 | 1,131 | +0.10(+0.58%) |
Nov 22, 2018 | 17.39 | 17.39 | 17.39 | 17.39 | 1,391 | -0.04(-0.23%) |
Nov 21, 2018 | 17.39 | 17.48 | 17.39 | 17.43 | 7,727 | +0.00(+0.00%) |
Nov 20, 2018 | 17.48 | 17.48 | 17.43 | 17.43 | 8,540 | -0.18(-1.02%) |
Nov 19, 2018 | 17.58 | 17.61 | 17.52 | 17.61 | 66,724 | +0.00(+0.00%) |
Nov 16, 2018 | 17.51 | 17.61 | 17.50 | 17.61 | 1,106 | +0.03(+0.17%) |
Nov 15, 2018 | 17.56 | 17.58 | 17.49 | 17.58 | 6,807 | -0.01(-0.06%) |
Nov 14, 2018 | 17.53 | 17.59 | 17.53 | 17.59 | 11,800 | +0.04(+0.23%) |
Nov 13, 2018 | 17.40 | 17.55 | 17.40 | 17.55 | 7,197 | +0.19(+1.09%) |
Nov 12, 2018 | 17.33 | 17.40 | 17.33 | 17.36 | 22,766 | -0.14(-0.80%) |
Nov 09, 2018 | 17.41 | 17.54 | 17.41 | 17.50 | 3,987 | +0.13(+0.75%) |
Nov 08, 2018 | 17.41 | 17.42 | 17.35 | 17.37 | 1,460 | -0.08(-0.46%) |
Nov 07, 2018 | 17.33 | 17.45 | 17.33 | 17.45 | 5,309 | +0.07(+0.40%) |
Nov 06, 2018 | 17.36 | 17.38 | 17.33 | 17.38 | 8,358 | +0.01(+0.06%) |
Nov 05, 2018 | 17.39 | 17.39 | 17.34 | 17.37 | 6,854 | +0.05(+0.29%) |
Nov 02, 2018 | 17.42 | 17.42 | 17.32 | 17.32 | 17,015 | -0.08(-0.46%) |
Nov 01, 2018 | 17.30 | 17.40 | 17.30 | 17.40 | 3,495 | +0.00(+0.00%) |
Oct 31, 2018 | 17.37 | 17.45 | 17.37 | 17.40 | 22,272 | -0.20(-1.14%) |
Oct 30, 2018 | 17.60 | 17.63 | 17.60 | 17.60 | 2,946 | +0.00(+0.00%) |
Oct 29, 2018 | 17.63 | 17.63 | 17.60 | 17.60 | 10,894 | -0.10(-0.56%) |
Oct 26, 2018 | 17.69 | 17.72 | 17.69 | 17.70 | 1,762 | +0.12(+0.68%) |
Oct 25, 2018 | 17.74 | 17.74 | 17.58 | 17.58 | 8,675 | -0.11(-0.62%) |
Oct 24, 2018 | 17.70 | 17.70 | 17.62 | 17.69 | 1,657 | +0.03(+0.17%) |
Oct 23, 2018 | 17.68 | 17.68 | 17.62 | 17.66 | 160,414 | +0.02(+0.11%) |
Oct 22, 2018 | 17.55 | 17.66 | 17.52 | 17.64 | 24,148 | +0.04(+0.23%) |
Oct 19, 2018 | 17.63 | 17.63 | 17.58 | 17.60 | 3,005 | -0.01(-0.06%) |
Oct 18, 2018 | 17.59 | 17.62 | 17.58 | 17.61 | 3,131 | +0.01(+0.06%) |
Oct 17, 2018 | 17.65 | 17.68 | 17.60 | 17.60 | 4,286 | -0.01(-0.06%) |
Oct 16, 2018 | 17.60 | 17.61 | 17.55 | 17.61 | 2,484 | +0.08(+0.46%) |
Oct 15, 2018 | 17.59 | 17.61 | 17.53 | 17.53 | 13,219 | -0.06(-0.34%) |
Oct 12, 2018 | 17.55 | 17.63 | 17.55 | 17.59 | 3,943 | -0.05(-0.28%) |
Oct 11, 2018 | 17.56 | 17.64 | 17.53 | 17.64 | 4,492 | +0.14(+0.80%) |
Oct 10, 2018 | 17.45 | 17.50 | 17.45 | 17.50 | 15,986 | -0.08(-0.46%) |
Oct 09, 2018 | 17.46 | 17.58 | 17.46 | 17.58 | 4,805 | +0.08(+0.46%) |
Oct 05, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Oct 04, 2018 | 17.62 | 17.62 | 17.51 | 17.60 | 30,836 | -0.03(-0.17%) |
Oct 03, 2018 | 17.76 | 17.76 | 17.63 | 17.63 | 2,967 | -0.12(-0.68%) |
Oct 02, 2018 | 17.74 | 17.82 | 17.74 | 17.75 | 9,269 | +0.07(+0.40%) |