Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.34 | 17.34 | 17.34 | 95 | +0.00(+0.00%) | |
Apr 29, 2019 | 17.71 | 17.71 | 17.34 | 17.34 | 667 | -0.06(-0.36%) |
Apr 26, 2019 | 17.23 | 17.80 | 17.02 | 17.41 | 3,448 | -0.01(-0.05%) |
Apr 25, 2019 | 17.19 | 17.63 | 17.19 | 17.42 | 4,623 | +0.19(+1.11%) |
Apr 24, 2019 | 17.23 | 17.23 | 17.23 | 111 | +0.00(+0.00%) | |
Apr 23, 2019 | 17.23 | 17.23 | 17.23 | 218 | +0.00(+0.00%) | |
Apr 22, 2019 | 17.02 | 17.23 | 17.02 | 17.23 | 605 | -0.09(-0.50%) |
Apr 18, 2019 | 17.31 | 17.31 | 17.31 | 6 | +0.00(+0.00%) | |
Apr 17, 2019 | 17.04 | 17.56 | 17.04 | 17.31 | 6,404 | -0.08(-0.46%) |
Apr 16, 2019 | 17.22 | 17.40 | 17.08 | 17.39 | 9,056 | +0.08(+0.47%) |
Apr 15, 2019 | 17.31 | 17.31 | 17.31 | 127 | +0.00(+0.00%) | |
Apr 12, 2019 | 17.31 | 17.31 | 17.31 | 294 | +0.00(+0.00%) | |
Apr 11, 2019 | 17.31 | 17.31 | 17.31 | 11 | +0.00(+0.00%) | |
Apr 10, 2019 | 17.11 | 17.45 | 17.11 | 17.31 | 2,196 | -0.10(-0.58%) |
Apr 09, 2019 | 17.16 | 17.41 | 17.07 | 17.41 | 4,490 | -0.16(-0.93%) |
Apr 08, 2019 | 17.55 | 17.58 | 17.35 | 17.58 | 1,201 | +0.03(+0.16%) |
Apr 05, 2019 | 17.37 | 17.69 | 17.37 | 17.55 | 2,298 | +0.06(+0.33%) |
Apr 04, 2019 | 17.59 | 17.59 | 17.49 | 17.49 | 279 | +0.20(+1.18%) |
Apr 03, 2019 | 17.40 | 17.72 | 17.29 | 17.29 | 1,195 | -0.12(-0.71%) |
Apr 02, 2019 | 17.24 | 17.77 | 17.24 | 17.41 | 1,992 | -0.09(-0.50%) |
Apr 01, 2019 | 17.27 | 17.81 | 17.06 | 17.50 | 3,571 | +0.54(+3.18%) |
Mar 29, 2019 | 17.40 | 17.40 | 16.88 | 16.96 | 919 | -0.38(-2.21%) |
Mar 28, 2019 | 17.39 | 17.58 | 17.01 | 17.34 | 3,129 | -0.05(-0.30%) |
Mar 27, 2019 | 16.83 | 17.39 | 16.77 | 17.39 | 3,097 | +0.47(+2.78%) |
Mar 26, 2019 | 16.92 | 16.92 | 16.92 | 118 | +0.00(+0.00%) | |
Mar 25, 2019 | 16.46 | 17.23 | 16.46 | 16.92 | 6,320 | +0.17(+1.04%) |
Mar 22, 2019 | 16.83 | 16.83 | 16.53 | 16.75 | 8,735 | -0.13(-0.75%) |
Mar 21, 2019 | 17.09 | 17.16 | 16.87 | 16.87 | 2,310 | -0.11(-0.64%) |
Mar 20, 2019 | 17.07 | 17.30 | 16.87 | 16.98 | 4,048 | -0.39(-2.25%) |
Mar 19, 2019 | 16.88 | 17.76 | 16.88 | 17.37 | 17,184 | -0.15(-0.85%) |
Mar 18, 2019 | 17.51 | 17.83 | 17.40 | 17.52 | 1,544 | -0.21(-1.16%) |
Mar 15, 2019 | 17.43 | 17.73 | 17.42 | 17.73 | 1,034 | +0.08(+0.48%) |
Mar 14, 2019 | 17.64 | 17.64 | 17.64 | 85 | +0.22(+1.25%) | |
Mar 13, 2019 | 17.40 | 17.43 | 17.40 | 17.43 | 3,514 | -0.23(-1.31%) |
Mar 12, 2019 | 17.66 | 17.66 | 17.66 | 17.66 | 137 | +0.81(+4.79%) |
Mar 11, 2019 | 16.85 | 16.85 | 16.85 | 161 | +0.00(+0.00%) | |
Mar 08, 2019 | 16.85 | 16.85 | 16.85 | 30 | +0.00(+0.00%) | |
Mar 07, 2019 | 17.31 | 17.31 | 16.85 | 16.85 | 1,301 | -0.52(-3.02%) |
Mar 06, 2019 | 16.89 | 17.37 | 16.89 | 17.37 | 853 | +0.00(+0.00%) |
Mar 05, 2019 | 17.06 | 17.51 | 16.80 | 17.37 | 9,220 | +0.07(+0.42%) |
Mar 04, 2019 | 17.52 | 17.52 | 16.84 | 17.30 | 4,792 | -0.21(-1.20%) |
Mar 01, 2019 | 17.44 | 17.51 | 17.24 | 17.51 | 1,629 | +0.10(+0.59%) |
Feb 28, 2019 | 17.29 | 17.52 | 17.18 | 17.41 | 2,830 | +0.21(+1.20%) |
Feb 27, 2019 | 17.20 | 17.20 | 17.20 | 66 | +0.00(+0.00%) | |
Feb 26, 2019 | 16.93 | 17.41 | 16.85 | 17.20 | 8,726 | +0.02(+0.10%) |
Feb 25, 2019 | 17.18 | 17.27 | 17.18 | 17.18 | 1,167 | +0.40(+2.35%) |
Feb 22, 2019 | 17.28 | 17.29 | 16.75 | 16.79 | 14,431 | -0.18(-1.06%) |
Feb 21, 2019 | 16.97 | 16.97 | 16.84 | 16.97 | 4,428 | +0.21(+1.23%) |
Feb 20, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 608 | -0.16(-0.95%) |
Feb 19, 2019 | 16.69 | 16.93 | 16.69 | 16.93 | 768 | +0.17(+1.02%) |
Feb 15, 2019 | 16.97 | 17.51 | 16.64 | 16.76 | 5,237 | -0.21(-1.27%) |
Feb 14, 2019 | 16.96 | 17.41 | 16.96 | 16.97 | 615 | -0.46(-2.66%) |
Feb 13, 2019 | 16.25 | 17.52 | 16.25 | 17.43 | 12,038 | +1.58(+9.97%) |
Feb 12, 2019 | 15.85 | 15.85 | 15.85 | 30 | +0.00(+0.00%) | |
Feb 11, 2019 | 15.95 | 16.04 | 15.85 | 15.85 | 2,228 | -0.12(-0.75%) |
Feb 08, 2019 | 15.97 | 15.97 | 15.97 | 216 | -0.00(-0.01%) | |
Feb 07, 2019 | 16.10 | 16.10 | 15.97 | 15.97 | 421 | +0.00(+0.01%) |
Feb 06, 2019 | 15.88 | 15.98 | 15.85 | 15.97 | 4,297 | +0.10(+0.65%) |
Feb 05, 2019 | 16.07 | 16.10 | 15.87 | 15.87 | 5,515 | -0.11(-0.66%) |
Feb 04, 2019 | 15.96 | 16.03 | 15.96 | 15.98 | 3,732 | +0.08(+0.50%) |