Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.32 | 23.65 | 23.32 | 23.49 | 970 | +0.16(+0.69%) |
Jan 30, 2019 | 23.19 | 23.33 | 23.19 | 23.33 | 300 | +0.32(+1.39%) |
Jan 29, 2019 | 23.04 | 23.05 | 23.01 | 23.01 | 590 | +0.00(+0.01%) |
Jan 28, 2019 | 23.03 | 23.03 | 23.01 | 23.01 | 953 | -0.11(-0.49%) |
Jan 25, 2019 | 23.14 | 23.14 | 23.12 | 23.12 | 3,300 | -0.02(-0.08%) |
Jan 24, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 7,359 | +0.10(+0.41%) |
Jan 23, 2019 | 22.68 | 23.04 | 22.68 | 23.04 | 8,916 | +0.50(+2.20%) |
Jan 22, 2019 | 22.82 | 22.94 | 22.53 | 22.55 | 8,677 | -0.22(-0.97%) |
Jan 18, 2019 | 22.84 | 22.87 | 22.77 | 22.77 | 16,300 | +0.06(+0.26%) |
Jan 17, 2019 | 22.56 | 22.71 | 22.56 | 22.71 | 640 | +0.19(+0.84%) |
Jan 16, 2019 | 23.03 | 23.03 | 22.47 | 22.52 | 1,628 | +0.11(+0.49%) |
Jan 15, 2019 | 22.46 | 22.46 | 22.41 | 22.41 | 637 | -0.05(-0.21%) |
Jan 14, 2019 | 22.07 | 22.46 | 22.07 | 22.46 | 877 | +0.28(+1.25%) |
Jan 11, 2019 | 22.08 | 22.18 | 22.08 | 22.18 | 1,500 | +0.09(+0.40%) |
Jan 10, 2019 | 21.98 | 22.09 | 21.98 | 22.09 | 3,100 | -0.05(-0.23%) |
Jan 09, 2019 | 22.04 | 22.15 | 22.04 | 22.14 | 715 | +0.26(+1.19%) |
Jan 08, 2019 | 22.12 | 22.12 | 21.88 | 21.88 | 500 | -0.29(-1.31%) |
Jan 07, 2019 | 21.72 | 22.17 | 21.72 | 22.17 | 495 | +0.62(+2.88%) |
Jan 04, 2019 | 21.39 | 21.61 | 21.39 | 21.55 | 900 | +0.20(+0.94%) |
Jan 03, 2019 | 21.11 | 21.35 | 21.11 | 21.35 | 875 | +0.19(+0.90%) |
Jan 02, 2019 | 21.16 | 21.16 | 21.16 | 21.16 | 200 | +0.12(+0.57%) |
Dec 31, 2018 | 20.98 | 21.06 | 20.89 | 21.04 | 1,200 | +0.15(+0.72%) |
Dec 28, 2018 | 20.68 | 20.97 | 20.68 | 20.89 | 1,600 | +0.43(+2.10%) |
Dec 27, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 54,467 | +0.09(+0.46%) |
Dec 24, 2018 | 20.37 | 20.37 | 20.37 | 0 | -0.10(-0.47%) | |
Dec 21, 2018 | 20.54 | 20.54 | 20.46 | 20.46 | 500 | -0.06(-0.27%) |
Dec 20, 2018 | 20.60 | 20.60 | 20.44 | 20.52 | 1,184 | -0.55(-2.61%) |
Dec 18, 2018 | 21.07 | 21.07 | 21.07 | 0 | -0.13(-0.61%) | |
Dec 17, 2018 | 21.20 | 21.20 | 21.16 | 21.20 | 2,300 | -0.58(-2.68%) |
Dec 14, 2018 | 21.62 | 21.80 | 21.62 | 21.78 | 1,500 | -0.33(-1.48%) |
Dec 13, 2018 | 22.11 | 22.11 | 22.11 | 22.11 | 200 | +0.35(+1.61%) |
Dec 12, 2018 | 21.75 | 21.77 | 21.70 | 21.76 | 1,640 | -0.11(-0.50%) |
Dec 11, 2018 | 22.00 | 22.13 | 21.85 | 21.87 | 31,600 | +0.37(+1.72%) |
Dec 10, 2018 | 21.15 | 21.50 | 21.15 | 21.50 | 1,440 | +0.31(+1.46%) |
Dec 07, 2018 | 21.52 | 21.66 | 21.19 | 21.19 | 900 | -0.09(-0.42%) |
Dec 06, 2018 | 21.14 | 21.34 | 21.14 | 21.28 | 600 | -0.45(-2.07%) |
Dec 04, 2018 | 21.80 | 21.80 | 21.73 | 21.73 | 500 | +0.30(+1.39%) |
Dec 03, 2018 | 21.43 | 21.43 | 21.43 | 15 | +0.00(+0.00%) | |
Nov 30, 2018 | 21.49 | 21.49 | 21.43 | 21.43 | 10,500 | -0.34(-1.55%) |
Nov 29, 2018 | 21.77 | 21.77 | 21.77 | 45 | +0.00(+0.00%) | |
Nov 28, 2018 | 21.29 | 21.77 | 21.29 | 21.77 | 510 | +0.63(+2.98%) |
Nov 27, 2018 | 21.08 | 21.14 | 21.08 | 21.14 | 905 | +0.11(+0.52%) |
Nov 26, 2018 | 21.38 | 21.38 | 21.03 | 21.03 | 906 | -0.13(-0.61%) |
Nov 23, 2018 | 21.16 | 21.16 | 21.13 | 21.16 | 500 | +0.00(+0.00%) |
Nov 21, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.28(+1.34%) | |
Nov 20, 2018 | 20.91 | 20.94 | 20.88 | 20.88 | 1,170 | -0.50(-2.34%) |
Nov 19, 2018 | 21.38 | 21.38 | 21.36 | 21.38 | 400 | +0.17(+0.80%) |
Nov 16, 2018 | 21.31 | 21.31 | 21.17 | 21.21 | 500 | -0.25(-1.16%) |
Nov 15, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 200 | -0.23(-1.04%) |
Nov 14, 2018 | 21.69 | 21.69 | 21.69 | 21.69 | 200 | +0.20(+0.91%) |
Nov 12, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.56(+2.68%) | |
Nov 09, 2018 | 21.02 | 21.26 | 20.93 | 20.93 | 2,500 | +0.24(+1.16%) |
Nov 08, 2018 | 21.23 | 21.47 | 20.63 | 20.69 | 4,835 | +0.58(+2.88%) |
Nov 07, 2018 | 20.11 | 20.11 | 20.11 | 20 | +0.00(+0.00%) | |
Nov 06, 2018 | 20.11 | 20.11 | 20.11 | 20.11 | 200 | -0.19(-0.94%) |
Nov 05, 2018 | 20.17 | 20.30 | 20.16 | 20.30 | 7,195 | +0.35(+1.74%) |
Nov 02, 2018 | 19.92 | 19.95 | 19.82 | 19.95 | 800 | +0.14(+0.72%) |