Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 17.25 | 18.20 | 17.00 | 18.20 | 1,600 | +0.80(+4.60%) |
Dec 28, 2018 | 17.60 | 17.60 | 17.40 | 17.40 | 8,100 | +0.22(+1.28%) |
Dec 27, 2018 | 17.00 | 17.18 | 17.00 | 17.18 | 1,317 | +0.08(+0.47%) |
Dec 26, 2018 | 17.00 | 17.25 | 16.70 | 17.10 | 9,375 | -0.08(-0.47%) |
Dec 24, 2018 | 17.18 | 17.18 | 17.18 | 17.18 | 300 | -0.02(-0.12%) |
Dec 21, 2018 | 17.29 | 17.29 | 17.20 | 17.20 | 8,000 | -0.20(-1.15%) |
Dec 20, 2018 | 17.60 | 17.60 | 17.36 | 17.40 | 2,450 | -0.34(-1.92%) |
Dec 19, 2018 | 17.75 | 17.75 | 17.39 | 17.74 | 1,055 | +0.09(+0.51%) |
Dec 18, 2018 | 17.20 | 17.65 | 17.20 | 17.65 | 2,325 | +0.28(+1.61%) |
Dec 17, 2018 | 17.60 | 17.60 | 17.37 | 17.37 | 2,352 | -0.38(-2.14%) |
Dec 14, 2018 | 17.95 | 17.95 | 17.75 | 17.75 | 800 | -0.55(-3.01%) |
Dec 13, 2018 | 18.10 | 18.30 | 18.10 | 18.30 | 1,101 | +0.28(+1.55%) |
Dec 12, 2018 | 18.36 | 18.36 | 18.02 | 18.02 | 2,905 | -0.17(-0.93%) |
Dec 11, 2018 | 18.19 | 18.19 | 17.25 | 18.19 | 2,371 | +0.69(+3.94%) |
Dec 10, 2018 | 17.41 | 17.50 | 17.41 | 17.50 | 837 | -0.60(-3.31%) |
Dec 07, 2018 | 17.75 | 18.10 | 16.50 | 18.10 | 3,800 | +0.35(+1.97%) |
Dec 06, 2018 | 17.53 | 17.75 | 17.50 | 17.75 | 1,586 | -0.85(-4.57%) |
Dec 04, 2018 | 18.80 | 18.80 | 18.60 | 18.60 | 21,900 | -0.05(-0.27%) |
Dec 03, 2018 | 18.00 | 18.65 | 18.00 | 18.65 | 1,504 | +0.09(+0.47%) |
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%) |