Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.56 | 18.56 | 18.56 | 692 | +0.24(+1.33%) | |
Nov 29, 2018 | 18.32 | 18.32 | 18.32 | 235 | +0.00(+0.00%) | |
Nov 28, 2018 | 18.45 | 18.45 | 18.32 | 18.32 | 1,652 | +0.02(+0.11%) |
Nov 27, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 677 | +0.30(+1.67%) |
Nov 26, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 436 | -0.68(-3.64%) |
Nov 23, 2018 | 18.68 | 18.68 | 18.68 | 71 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.68 | 18.68 | 18.68 | 91 | +0.00(+0.00%) | |
Nov 19, 2018 | 19.31 | 19.31 | 18.68 | 18.68 | 513 | -0.79(-4.03%) |
Nov 16, 2018 | 19.47 | 19.47 | 19.47 | 301 | +0.00(+0.00%) | |
Nov 15, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 608 | +0.17(+0.86%) |
Nov 14, 2018 | 18.75 | 19.30 | 18.75 | 19.30 | 623 | +0.05(+0.26%) |
Nov 13, 2018 | 19.00 | 19.25 | 18.50 | 19.25 | 604 | -0.03(-0.16%) |
Nov 12, 2018 | 19.28 | 19.28 | 19.28 | 19.28 | 2,219 | -0.28(-1.43%) |
Nov 09, 2018 | 19.48 | 19.56 | 19.48 | 19.56 | 1,600 | +0.01(+0.05%) |
Nov 08, 2018 | 19.80 | 19.80 | 19.55 | 19.55 | 412 | -0.25(-1.26%) |
Nov 07, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 365 | +0.46(+2.36%) |
Nov 06, 2018 | 19.34 | 19.34 | 19.34 | 47 | +0.00(+0.00%) | |
Nov 05, 2018 | 19.34 | 19.34 | 19.34 | 19.34 | 10,300 | -0.01(-0.03%) |
Nov 02, 2018 | 19.70 | 20.50 | 19.35 | 19.35 | 1,300 | -1.65(-7.86%) |
Nov 01, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 69,650 | +1.00(+5.00%) |
Oct 31, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 89,913 | +0.93(+4.88%) |
Oct 30, 2018 | 19.10 | 19.10 | 19.07 | 19.07 | 848 | +0.07(+0.37%) |
Oct 29, 2018 | 19.38 | 19.44 | 19.00 | 19.00 | 6,480 | +0.20(+1.06%) |
Oct 26, 2018 | 19.00 | 25.25 | 18.80 | 18.80 | 1,100 | -0.35(-1.85%) |
Oct 25, 2018 | 19.15 | 19.40 | 19.10 | 19.15 | 3,608 | +0.15(+0.81%) |
Oct 24, 2018 | 19.32 | 24.50 | 19.00 | 19.00 | 505 | -0.30(-1.55%) |
Oct 23, 2018 | 19.40 | 19.70 | 19.30 | 19.30 | 868 | -0.34(-1.73%) |
Oct 22, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 1,958 | +0.29(+1.50%) |
Oct 19, 2018 | 19.35 | 19.40 | 19.15 | 19.35 | 5,800 | +0.65(+3.48%) |
Oct 18, 2018 | 19.15 | 19.15 | 18.70 | 18.70 | 3,098 | -0.35(-1.84%) |
Oct 17, 2018 | 19.57 | 25.00 | 19.05 | 19.05 | 1,543 | +0.11(+0.58%) |
Oct 16, 2018 | 19.05 | 19.40 | 18.94 | 18.94 | 942 | -0.26(-1.35%) |
Oct 15, 2018 | 18.65 | 19.20 | 18.65 | 19.20 | 1,231 | +0.23(+1.23%) |
Oct 12, 2018 | 18.90 | 18.97 | 18.90 | 18.97 | 1,300 | +0.97(+5.37%) |
Oct 11, 2018 | 19.15 | 25.00 | 18.00 | 18.00 | 1,678 | -1.25(-6.49%) |
Oct 10, 2018 | 18.99 | 19.42 | 18.99 | 19.25 | 1,228 | -0.55(-2.78%) |
Oct 09, 2018 | 20.20 | 20.20 | 19.80 | 273 | -0.40(-1.98%) | |
Oct 08, 2018 | 19.94 | 24.31 | 19.75 | 20.20 | 9,209 | +0.20(+1.00%) |
Oct 05, 2018 | 20.00 | 24.24 | 20.00 | 20.00 | 600 | -0.30(-1.48%) |
Oct 04, 2018 | 20.01 | 20.30 | 20.01 | 20.30 | 352 | +0.20(+1.00%) |
Oct 03, 2018 | 20.10 | 24.30 | 20.10 | 20.10 | 3,693 | +0.20(+1.01%) |
Oct 02, 2018 | 20.03 | 20.05 | 19.90 | 19.90 | 1,160 | -0.40(-1.97%) |
Oct 01, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 473 | -0.65(-3.10%) |
Sep 28, 2018 | 20.92 | 20.95 | 20.50 | 20.95 | 7,100 | +0.50(+2.44%) |
Sep 27, 2018 | 20.75 | 20.75 | 20.45 | 20.45 | 794 | +0.37(+1.84%) |
Sep 26, 2018 | 19.75 | 20.08 | 19.55 | 20.08 | 1,226 | -0.37(-1.81%) |
Sep 25, 2018 | 20.27 | 20.45 | 20.27 | 20.45 | 848 | -0.38(-1.82%) |
Sep 24, 2018 | 20.37 | 20.83 | 20.37 | 20.83 | 568 | +0.08(+0.39%) |
Sep 21, 2018 | 20.35 | 20.75 | 20.35 | 20.75 | 800 | +0.31(+1.52%) |
Sep 20, 2018 | 20.52 | 20.52 | 20.44 | 20.44 | 7,680 | -0.26(-1.26%) |
Sep 19, 2018 | 20.30 | 20.70 | 20.30 | 20.70 | 334 | -3.00(-12.66%) |
Sep 18, 2018 | 20.40 | 23.70 | 20.40 | 23.70 | 1,665 | +2.70(+12.86%) |
Sep 17, 2018 | 21.07 | 21.07 | 20.75 | 21.00 | 2,100 | +0.25(+1.20%) |
Sep 14, 2018 | 20.65 | 20.75 | 20.65 | 20.75 | 500 | +0.70(+3.49%) |
Sep 13, 2018 | 20.21 | 20.70 | 20.05 | 20.05 | 8,560 | -0.55(-2.67%) |
Sep 12, 2018 | 20.10 | 20.60 | 20.10 | 20.60 | 3,053 | +0.20(+0.98%) |
Sep 11, 2018 | 20.00 | 20.40 | 20.00 | 20.40 | 2,374 | +0.20(+0.99%) |
Sep 10, 2018 | 20.35 | 20.35 | 20.20 | 20.20 | 2,087 | -0.05(-0.25%) |
Sep 07, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | +0.00(+0.00%) |
Sep 06, 2018 | 20.50 | 20.50 | 20.25 | 20.25 | 699 | -0.12(-0.59%) |
Sep 05, 2018 | 20.37 | 20.37 | 20.37 | 130 | +0.00(+0.00%) |