Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.54 | 16.71 | 16.51 | 16.69 | 138,145 | +0.14(+0.85%) |
Apr 29, 2019 | 16.59 | 16.80 | 16.55 | 16.55 | 80,639 | +0.02(+0.10%) |
Apr 26, 2019 | 16.16 | 16.56 | 15.93 | 16.53 | 84,524 | +0.35(+2.15%) |
Apr 25, 2019 | 16.28 | 16.30 | 15.89 | 16.18 | 44,654 | -0.21(-1.26%) |
Apr 24, 2019 | 16.16 | 16.43 | 16.16 | 16.39 | 83,042 | +0.16(+0.97%) |
Apr 23, 2019 | 15.87 | 16.28 | 15.81 | 16.23 | 115,560 | +0.39(+2.46%) |
Apr 22, 2019 | 16.26 | 16.28 | 15.77 | 15.84 | 92,924 | -0.40(-2.45%) |
Apr 18, 2019 | 16.36 | 16.46 | 16.24 | 16.24 | 58,684 | -0.22(-1.36%) |
Apr 17, 2019 | 16.55 | 16.55 | 16.36 | 16.46 | 97,710 | -0.08(-0.50%) |
Apr 16, 2019 | 16.22 | 16.56 | 16.22 | 16.55 | 80,549 | +0.36(+2.25%) |
Apr 15, 2019 | 16.43 | 16.43 | 16.13 | 16.18 | 67,356 | -0.23(-1.41%) |
Apr 12, 2019 | 16.46 | 16.65 | 16.31 | 16.41 | 64,963 | +0.04(+0.25%) |
Apr 11, 2019 | 16.44 | 16.51 | 16.31 | 16.37 | 61,746 | -0.03(-0.20%) |
Apr 10, 2019 | 16.14 | 16.41 | 16.10 | 16.41 | 144,246 | +0.27(+1.64%) |
Apr 09, 2019 | 16.35 | 16.39 | 16.13 | 16.14 | 111,337 | -0.24(-1.47%) |
Apr 08, 2019 | 16.29 | 16.39 | 16.20 | 16.38 | 103,462 | +0.07(+0.41%) |
Apr 05, 2019 | 16.25 | 16.42 | 16.14 | 16.31 | 590,467 | +0.11(+0.66%) |
Apr 04, 2019 | 15.87 | 16.27 | 15.87 | 16.21 | 286,817 | +0.37(+2.35%) |
Apr 03, 2019 | 16.03 | 16.07 | 15.83 | 15.83 | 97,400 | -0.04(-0.26%) |
Apr 02, 2019 | 15.85 | 16.02 | 15.77 | 15.88 | 92,197 | +0.02(+0.16%) |
Apr 01, 2019 | 15.54 | 15.88 | 15.54 | 15.85 | 210,016 | +0.34(+2.19%) |
Mar 29, 2019 | 15.94 | 15.95 | 15.44 | 15.51 | 325,904 | -0.37(-2.35%) |
Mar 28, 2019 | 15.74 | 15.94 | 15.66 | 15.88 | 93,125 | +0.10(+0.63%) |
Mar 27, 2019 | 15.60 | 15.88 | 15.30 | 15.78 | 102,790 | +0.12(+0.79%) |
Mar 26, 2019 | 15.28 | 15.69 | 15.25 | 15.66 | 120,506 | +0.38(+2.49%) |
Mar 25, 2019 | 15.29 | 15.49 | 15.19 | 15.28 | 126,443 | -0.07(-0.43%) |
Mar 22, 2019 | 15.99 | 16.14 | 15.30 | 15.35 | 194,286 | -0.78(-4.83%) |
Mar 21, 2019 | 16.08 | 16.41 | 15.95 | 16.12 | 197,100 | -0.03(-0.21%) |
Mar 20, 2019 | 16.44 | 16.59 | 16.15 | 16.16 | 136,347 | -0.32(-1.96%) |
Mar 19, 2019 | 16.79 | 16.81 | 16.39 | 16.48 | 85,513 | -0.26(-1.53%) |
Mar 18, 2019 | 16.56 | 16.80 | 16.55 | 16.74 | 127,992 | +0.17(+1.00%) |
Mar 15, 2019 | 16.56 | 16.77 | 16.46 | 16.57 | 305,376 | +0.00(+0.00%) |
Mar 14, 2019 | 16.51 | 16.63 | 16.45 | 16.57 | 98,467 | +0.06(+0.35%) |
Mar 13, 2019 | 16.45 | 16.63 | 16.45 | 16.51 | 92,877 | +0.07(+0.45%) |
Mar 12, 2019 | 16.53 | 16.57 | 16.36 | 16.44 | 96,417 | -0.08(-0.50%) |
Mar 11, 2019 | 16.30 | 16.52 | 16.23 | 16.52 | 130,694 | +0.18(+1.12%) |
Mar 08, 2019 | 16.06 | 16.47 | 16.06 | 16.34 | 195,494 | +0.21(+1.28%) |
Mar 07, 2019 | 16.31 | 16.47 | 16.09 | 16.13 | 488,696 | -0.20(-1.22%) |
Mar 06, 2019 | 16.65 | 16.69 | 16.27 | 16.33 | 180,362 | -0.32(-1.94%) |
Mar 05, 2019 | 16.71 | 16.79 | 16.56 | 16.65 | 148,144 | -0.05(-0.30%) |
Mar 04, 2019 | 16.53 | 16.92 | 16.52 | 16.70 | 248,893 | +0.17(+1.00%) |
Mar 01, 2019 | 16.66 | 16.84 | 16.43 | 16.54 | 157,699 | -0.01(-0.05%) |
Feb 28, 2019 | 16.74 | 16.84 | 16.51 | 16.55 | 229,777 | -0.23(-1.38%) |
Feb 27, 2019 | 16.59 | 16.79 | 16.55 | 16.78 | 77,445 | +0.18(+1.10%) |
Feb 26, 2019 | 16.71 | 16.84 | 16.55 | 16.60 | 112,912 | -0.14(-0.84%) |
Feb 25, 2019 | 16.87 | 16.94 | 16.67 | 16.74 | 132,186 | -0.10(-0.59%) |
Feb 22, 2019 | 16.74 | 16.86 | 16.72 | 16.84 | 141,156 | +0.09(+0.54%) |
Feb 21, 2019 | 16.83 | 17.00 | 16.60 | 16.75 | 199,767 | -0.09(-0.54%) |
Feb 20, 2019 | 16.80 | 16.98 | 16.68 | 16.84 | 250,461 | +0.04(+0.25%) |
Feb 19, 2019 | 16.58 | 17.02 | 15.88 | 16.80 | 251,286 | +0.17(+1.00%) |
Feb 15, 2019 | 16.33 | 16.65 | 16.31 | 16.63 | 985,923 | +0.38(+2.34%) |
Feb 14, 2019 | 16.50 | 16.50 | 16.19 | 16.25 | 328,149 | -0.27(-1.65%) |
Feb 13, 2019 | 16.33 | 16.65 | 16.33 | 16.52 | 354,106 | +0.01(+0.05%) |
Feb 12, 2019 | 16.51 | 16.60 | 16.43 | 16.51 | 159,071 | +0.09(+0.55%) |
Feb 11, 2019 | 16.47 | 16.51 | 16.38 | 16.42 | 217,765 | -0.01(-0.05%) |
Feb 08, 2019 | 16.60 | 16.62 | 16.37 | 16.43 | 149,850 | -0.17(-1.00%) |
Feb 07, 2019 | 16.48 | 16.60 | 16.37 | 16.60 | 330,159 | +0.15(+0.91%) |
Feb 06, 2019 | 16.41 | 16.55 | 16.41 | 16.45 | 113,670 | +0.00(+0.00%) |
Feb 05, 2019 | 16.33 | 16.47 | 16.27 | 16.45 | 139,632 | +0.13(+0.81%) |
Feb 04, 2019 | 16.21 | 16.31 | 16.16 | 16.31 | 126,707 | +0.10(+0.61%) |