Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.03 | 18.03 | 17.85 | 18.00 | 32,243 | -0.02(-0.10%) |
Apr 29, 2019 | 18.03 | 18.03 | 17.70 | 18.01 | 30,493 | -0.02(-0.10%) |
Apr 26, 2019 | 17.81 | 18.03 | 17.79 | 18.03 | 20,009 | +0.42(+2.40%) |
Apr 25, 2019 | 17.49 | 17.61 | 17.49 | 17.61 | 11,614 | +0.15(+0.86%) |
Apr 24, 2019 | 17.16 | 17.56 | 16.98 | 17.46 | 10,274 | +0.28(+1.64%) |
Apr 23, 2019 | 17.06 | 17.34 | 16.98 | 17.18 | 17,404 | +0.18(+1.09%) |
Apr 22, 2019 | 17.14 | 17.23 | 16.95 | 16.99 | 31,066 | -0.27(-1.58%) |
Apr 18, 2019 | 17.24 | 17.32 | 17.07 | 17.27 | 27,968 | -0.11(-0.61%) |
Apr 17, 2019 | 17.32 | 17.55 | 17.32 | 17.37 | 9,298 | +0.07(+0.41%) |
Apr 16, 2019 | 17.49 | 17.56 | 17.30 | 17.30 | 13,014 | -0.28(-1.60%) |
Apr 15, 2019 | 17.11 | 17.59 | 16.99 | 17.58 | 16,540 | +0.47(+2.78%) |
Apr 12, 2019 | 17.41 | 17.45 | 16.97 | 17.11 | 12,165 | -0.19(-1.12%) |
Apr 11, 2019 | 17.48 | 17.59 | 17.30 | 17.30 | 17,360 | -0.06(-0.35%) |
Apr 10, 2019 | 17.55 | 17.59 | 17.36 | 17.36 | 13,496 | -0.04(-0.20%) |
Apr 09, 2019 | 17.52 | 17.55 | 17.40 | 17.40 | 5,090 | -0.10(-0.55%) |
Apr 08, 2019 | 17.40 | 17.58 | 17.32 | 17.49 | 8,231 | -0.10(-0.55%) |
Apr 05, 2019 | 17.33 | 17.59 | 17.33 | 17.59 | 11,482 | +0.18(+1.01%) |
Apr 04, 2019 | 17.53 | 17.53 | 17.36 | 17.42 | 5,807 | -0.10(-0.55%) |
Apr 03, 2019 | 17.54 | 17.54 | 17.40 | 17.51 | 10,270 | +0.04(+0.20%) |
Apr 02, 2019 | 17.46 | 17.49 | 17.42 | 17.48 | 20,357 | +0.02(+0.10%) |
Apr 01, 2019 | 17.10 | 17.59 | 17.10 | 17.46 | 16,414 | +0.26(+1.53%) |
Mar 29, 2019 | 17.29 | 17.29 | 16.95 | 17.20 | 31,833 | -0.04(-0.26%) |
Mar 28, 2019 | 17.28 | 17.35 | 17.18 | 17.24 | 11,579 | -0.06(-0.36%) |
Mar 27, 2019 | 17.13 | 17.45 | 17.13 | 17.30 | 12,309 | -0.03(-0.15%) |
Mar 26, 2019 | 17.39 | 17.54 | 17.22 | 17.33 | 21,398 | -0.14(-0.81%) |
Mar 25, 2019 | 17.30 | 17.47 | 17.30 | 17.47 | 12,032 | +0.19(+1.12%) |
Mar 22, 2019 | 17.41 | 17.47 | 17.21 | 17.27 | 56,505 | -0.18(-1.06%) |
Mar 21, 2019 | 17.50 | 17.59 | 17.46 | 17.46 | 17,226 | -0.04(-0.25%) |
Mar 20, 2019 | 17.54 | 17.73 | 17.50 | 17.50 | 11,796 | -0.13(-0.75%) |
Mar 19, 2019 | 17.75 | 17.75 | 17.56 | 17.64 | 16,799 | -0.02(-0.10%) |
Mar 18, 2019 | 17.52 | 17.65 | 17.42 | 17.65 | 12,575 | +0.05(+0.30%) |
Mar 15, 2019 | 17.66 | 17.75 | 17.49 | 17.60 | 46,272 | -0.18(-0.99%) |
Mar 14, 2019 | 17.77 | 17.86 | 17.43 | 17.78 | 9,417 | +0.25(+1.41%) |
Mar 13, 2019 | 17.59 | 17.68 | 17.53 | 17.53 | 11,469 | -0.02(-0.10%) |
Mar 12, 2019 | 17.56 | 17.69 | 17.50 | 17.55 | 8,968 | -0.02(-0.10%) |
Mar 11, 2019 | 17.49 | 17.67 | 17.29 | 17.56 | 24,991 | +0.11(+0.60%) |
Mar 08, 2019 | 17.21 | 17.57 | 17.20 | 17.46 | 14,438 | +0.14(+0.81%) |
Mar 07, 2019 | 17.20 | 17.35 | 17.18 | 17.32 | 58,216 | -0.01(-0.05%) |
Mar 06, 2019 | 17.40 | 17.56 | 17.33 | 17.33 | 14,582 | -0.26(-1.50%) |
Mar 05, 2019 | 17.21 | 17.59 | 17.20 | 17.59 | 14,103 | +0.39(+2.25%) |
Mar 04, 2019 | 17.21 | 17.41 | 17.09 | 17.20 | 70,958 | +0.01(+0.05%) |
Mar 01, 2019 | 17.21 | 17.25 | 17.15 | 17.20 | 19,441 | +0.07(+0.41%) |
Feb 28, 2019 | 17.16 | 17.24 | 17.12 | 17.13 | 23,093 | -0.07(-0.41%) |
Feb 27, 2019 | 17.25 | 17.36 | 17.20 | 17.20 | 23,615 | -0.12(-0.71%) |
Feb 26, 2019 | 17.20 | 17.50 | 17.20 | 17.32 | 37,491 | +0.13(+0.77%) |
Feb 25, 2019 | 17.55 | 17.55 | 17.19 | 17.19 | 27,305 | -0.36(-2.06%) |
Feb 22, 2019 | 17.52 | 17.59 | 17.50 | 17.55 | 15,689 | +0.04(+0.25%) |
Feb 21, 2019 | 17.28 | 17.58 | 17.28 | 17.50 | 7,432 | +0.07(+0.40%) |
Feb 20, 2019 | 17.42 | 17.55 | 17.42 | 17.43 | 21,018 | -0.11(-0.65%) |
Feb 19, 2019 | 17.55 | 17.59 | 17.46 | 17.55 | 69,843 | +0.04(+0.25%) |
Feb 15, 2019 | 17.26 | 17.56 | 17.26 | 17.50 | 22,738 | +0.29(+1.69%) |
Feb 14, 2019 | 17.37 | 17.54 | 17.21 | 17.21 | 76,346 | -0.29(-1.66%) |
Feb 13, 2019 | 17.47 | 17.56 | 17.37 | 17.50 | 3,530 | +0.03(+0.15%) |
Feb 12, 2019 | 17.44 | 17.48 | 17.37 | 17.48 | 8,865 | +0.10(+0.56%) |
Feb 11, 2019 | 17.37 | 17.57 | 17.37 | 17.38 | 8,894 | -0.09(-0.50%) |
Feb 08, 2019 | 17.41 | 17.56 | 17.41 | 17.47 | 9,436 | +0.10(+0.56%) |
Feb 07, 2019 | 17.37 | 17.49 | 17.24 | 17.37 | 11,054 | +0.07(+0.41%) |
Feb 06, 2019 | 17.24 | 17.45 | 17.21 | 17.30 | 10,595 | +0.00(+0.00%) |
Feb 05, 2019 | 17.33 | 17.46 | 17.29 | 17.30 | 23,236 | -0.03(-0.15%) |
Feb 04, 2019 | 17.29 | 17.50 | 17.29 | 17.33 | 8,014 | +0.03(+0.15%) |