Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.04 | 22.05 | 22.01 | 22.01 | 600 | +0.12(+0.53%) |
Dec 28, 2018 | 21.86 | 21.95 | 21.85 | 21.89 | 3,600 | +0.18(+0.81%) |
Dec 27, 2018 | 21.40 | 21.72 | 21.40 | 21.72 | 121 | +0.01(+0.03%) |
Dec 26, 2018 | 21.32 | 21.71 | 21.13 | 21.71 | 1,951 | +0.48(+2.27%) |
Dec 24, 2018 | 21.51 | 21.51 | 21.23 | 21.23 | 2,100 | -0.35(-1.62%) |
Dec 21, 2018 | 21.83 | 21.92 | 21.58 | 21.58 | 1,300 | -0.26(-1.19%) |
Dec 20, 2018 | 22.04 | 22.04 | 21.84 | 21.84 | 470 | -0.24(-1.09%) |
Dec 19, 2018 | 22.07 | 22.08 | 22.07 | 22.08 | 249 | -0.12(-0.55%) |
Dec 18, 2018 | 22.27 | 22.27 | 22.10 | 22.20 | 3,965 | +0.19(+0.87%) |
Dec 17, 2018 | 22.19 | 22.23 | 22.01 | 22.01 | 7,043 | -0.40(-1.80%) |
Dec 14, 2018 | 22.46 | 22.46 | 22.40 | 22.41 | 2,200 | -0.37(-1.61%) |
Dec 13, 2018 | 22.82 | 22.82 | 22.78 | 22.78 | 143 | +0.14(+0.62%) |
Dec 12, 2018 | 22.76 | 22.85 | 22.64 | 22.64 | 3,840 | +0.34(+1.54%) |
Dec 11, 2018 | 22.44 | 22.44 | 22.24 | 22.30 | 940 | -0.05(-0.23%) |
Dec 10, 2018 | 22.42 | 22.45 | 22.25 | 22.35 | 7,288 | -0.29(-1.29%) |
Dec 07, 2018 | 22.82 | 22.82 | 22.64 | 22.64 | 3,100 | -0.10(-0.44%) |
Dec 06, 2018 | 22.74 | 22.74 | 22.74 | 22.74 | 103 | -0.60(-2.57%) |
Dec 04, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 200 | -0.69(-2.85%) |
Dec 03, 2018 | 24.07 | 24.07 | 23.99 | 24.03 | 3,400 | +0.31(+1.30%) |
Nov 30, 2018 | 23.68 | 23.72 | 23.68 | 23.72 | 10,300 | -0.29(-1.22%) |
Nov 29, 2018 | 23.97 | 24.01 | 23.97 | 24.01 | 272 | +0.33(+1.39%) |
Nov 28, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 101 | +0.00(+0.00%) |
Nov 27, 2018 | 23.68 | 23.69 | 23.68 | 23.68 | 802 | -0.16(-0.67%) |
Nov 26, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 238 | +0.47(+2.01%) |
Nov 23, 2018 | 23.42 | 23.44 | 23.37 | 23.37 | 5,100 | -0.17(-0.72%) |
Nov 21, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.23(+0.99%) | |
Nov 20, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 21 | -0.49(-2.06%) |
Nov 19, 2018 | 23.93 | 23.93 | 23.80 | 23.80 | 1,996 | -0.16(-0.67%) |
Nov 16, 2018 | 23.80 | 23.96 | 23.80 | 23.96 | 200 | +0.15(+0.63%) |
Nov 15, 2018 | 23.81 | 23.81 | 23.81 | 23.81 | 142 | -0.22(-0.92%) |
Nov 14, 2018 | 23.96 | 24.03 | 23.96 | 24.03 | 300 | -0.06(-0.25%) |
Nov 13, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 104 | +0.14(+0.58%) |
Nov 12, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 212 | -0.71(-2.88%) |
Nov 09, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | -0.00(-0.00%) |
Nov 08, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) |
Nov 07, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) |
Nov 06, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) |
Nov 05, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 101 | -0.12(-0.48%) |
Nov 02, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 200 | +0.79(+3.29%) |
Nov 01, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Oct 31, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 30 | +0.00(+0.00%) |
Oct 30, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 1 | -0.22(-0.91%) |
Oct 29, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 190 | +0.39(+1.64%) |
Oct 26, 2018 | 23.82 | 23.82 | 23.82 | 23.82 | 500 | +0.15(+0.62%) |
Oct 25, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Oct 24, 2018 | 23.71 | 23.75 | 23.59 | 23.67 | 4,221 | -0.46(-1.89%) |
Oct 23, 2018 | 24.13 | 24.13 | 24.13 | 24.13 | 6 | -0.52(-2.11%) |
Oct 22, 2018 | 24.65 | 24.65 | 24.65 | 24.65 | 921 | -0.30(-1.20%) |
Oct 19, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 400 | +0.00(+0.00%) |
Oct 18, 2018 | 24.92 | 24.95 | 24.92 | 24.95 | 1,122 | -0.43(-1.69%) |
Oct 17, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 600 | +0.18(+0.71%) |
Oct 16, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Oct 15, 2018 | 25.08 | 25.20 | 25.08 | 25.20 | 486 | -0.01(-0.04%) |
Oct 12, 2018 | 25.21 | 25.21 | 25.21 | 25.21 | 300 | +0.00(+0.00%) |
Oct 11, 2018 | 25.29 | 25.29 | 25.21 | 25.21 | 436 | -0.29(-1.14%) |
Oct 10, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 103 | -0.47(-1.81%) |
Oct 09, 2018 | 25.97 | 25.97 | 25.97 | 25.97 | 1,570 | -0.01(-0.04%) |
Oct 08, 2018 | 25.77 | 25.98 | 25.77 | 25.98 | 1,197 | -0.50(-1.87%) |
Oct 05, 2018 | 26.45 | 26.48 | 26.45 | 26.48 | 200 | -0.21(-0.81%) |
Oct 04, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 148 | -0.33(-1.22%) |
Oct 03, 2018 | 27.02 | 27.02 | 27.02 | 27.02 | 100 | +0.10(+0.36%) |
Oct 02, 2018 | 26.92 | 27.05 | 26.87 | 26.92 | 3,060 | -0.41(-1.49%) |