Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 16.60 | 16.60 | 16.60 | 0 | -0.38(-2.22%) | |
Apr 26, 2019 | 16.76 | 16.98 | 16.56 | 16.98 | 953 | +0.47(+2.86%) |
Apr 25, 2019 | 16.56 | 16.56 | 16.51 | 16.51 | 1,264 | +0.00(+0.00%) |
Apr 24, 2019 | 16.98 | 16.98 | 16.24 | 16.51 | 1,048 | +0.32(+1.98%) |
Apr 23, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 302 | -0.75(-4.40%) |
Apr 22, 2019 | 16.93 | 16.93 | 16.93 | 12 | +0.00(+0.00%) | |
Apr 18, 2019 | 16.98 | 16.98 | 16.93 | 16.93 | 6,359 | +0.00(+0.00%) |
Apr 17, 2019 | 16.93 | 16.98 | 16.93 | 16.93 | 1,612 | +0.00(+0.00%) |
Apr 16, 2019 | 16.93 | 16.93 | 16.93 | 220 | +0.00(+0.00%) | |
Apr 15, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 2,352 | +0.00(+0.00%) |
Apr 12, 2019 | 16.98 | 16.98 | 16.93 | 16.93 | 953 | -0.19(-1.10%) |
Apr 11, 2019 | 17.12 | 17.12 | 17.12 | 17.12 | 118 | +0.19(+1.11%) |
Apr 10, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 360 | +0.00(+0.00%) |
Apr 09, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 498 | -0.14(-0.83%) |
Apr 08, 2019 | 16.93 | 17.08 | 16.93 | 17.08 | 462 | +0.05(+0.28%) |
Apr 05, 2019 | 17.02 | 17.03 | 17.02 | 17.03 | 211 | +0.00(+0.00%) |
Apr 04, 2019 | 17.03 | 17.03 | 17.03 | 17.03 | 275 | -0.02(-0.11%) |
Apr 03, 2019 | 17.05 | 17.05 | 16.93 | 17.05 | 1,114 | +0.11(+0.67%) |
Apr 02, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 699 | +0.00(+0.00%) |
Apr 01, 2019 | 16.93 | 16.93 | 16.93 | 83 | +0.00(+0.00%) | |
Mar 29, 2019 | 16.98 | 17.19 | 16.93 | 16.93 | 1,695 | -0.28(-1.64%) |
Mar 28, 2019 | 16.96 | 17.22 | 16.96 | 17.22 | 534 | +0.11(+0.66%) |
Mar 27, 2019 | 16.75 | 17.22 | 16.75 | 17.10 | 31,231 | +0.36(+2.14%) |
Mar 26, 2019 | 16.27 | 16.75 | 16.27 | 16.75 | 899 | +0.09(+0.57%) |
Mar 25, 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 3,539 | +0.19(+1.13%) |
Mar 22, 2019 | 17.07 | 17.07 | 16.32 | 16.46 | 15,157 | -0.47(-2.77%) |
Mar 21, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 1,306 | -0.08(-0.50%) |
Mar 20, 2019 | 16.98 | 17.02 | 16.93 | 17.02 | 4,686 | +0.08(+0.50%) |
Mar 19, 2019 | 16.98 | 16.98 | 16.93 | 16.93 | 2,795 | +0.00(+0.00%) |
Mar 18, 2019 | 17.20 | 17.20 | 16.93 | 16.93 | 3,232 | -0.35(-2.02%) |
Mar 15, 2019 | 16.95 | 17.28 | 16.95 | 17.28 | 7,631 | +0.07(+0.39%) |
Mar 14, 2019 | 17.02 | 17.22 | 17.02 | 17.22 | 673 | -0.11(-0.66%) |
Mar 13, 2019 | 16.95 | 17.33 | 16.94 | 17.33 | 484 | +0.37(+2.17%) |
Mar 12, 2019 | 16.96 | 17.09 | 16.96 | 16.96 | 11,474 | -0.02(-0.11%) |
Mar 11, 2019 | 17.08 | 17.08 | 16.98 | 16.98 | 788 | -0.47(-2.70%) |
Mar 08, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 1,059 | +0.01(+0.05%) |
Mar 07, 2019 | 17.44 | 17.44 | 17.44 | 17.44 | 401 | +0.51(+3.01%) |
Mar 06, 2019 | 16.94 | 16.94 | 16.93 | 16.93 | 2,477 | -0.13(-0.77%) |
Mar 05, 2019 | 17.07 | 17.07 | 17.07 | 120 | +0.00(+0.00%) | |
Mar 04, 2019 | 17.07 | 17.07 | 17.07 | 52 | +0.00(+0.00%) | |
Mar 01, 2019 | 16.98 | 17.07 | 16.98 | 17.07 | 741 | -0.34(-1.95%) |
Feb 28, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 279 | -0.24(-1.34%) |
Feb 27, 2019 | 17.64 | 17.64 | 17.64 | 3 | +0.00(+0.00%) | |
Feb 26, 2019 | 17.59 | 17.83 | 17.58 | 17.64 | 6,800 | +0.08(+0.43%) |
Feb 25, 2019 | 17.59 | 17.59 | 17.29 | 17.57 | 685 | -0.04(-0.21%) |
Feb 22, 2019 | 17.14 | 17.60 | 17.14 | 17.60 | 17,807 | +0.25(+1.41%) |
Feb 21, 2019 | 17.36 | 17.36 | 17.36 | 17.36 | 635 | +0.12(+0.71%) |
Feb 20, 2019 | 17.12 | 17.36 | 17.12 | 17.24 | 3,382 | +0.12(+0.72%) |
Feb 19, 2019 | 16.81 | 17.11 | 16.81 | 17.11 | 1,128 | +0.23(+1.34%) |
Feb 15, 2019 | 16.95 | 17.21 | 16.89 | 16.89 | 7,101 | -0.02(-0.11%) |
Feb 14, 2019 | 16.91 | 16.91 | 16.91 | 16.91 | 463 | -0.08(-0.44%) |
Feb 13, 2019 | 16.98 | 17.08 | 16.98 | 16.98 | 8,546 | +0.24(+1.41%) |
Feb 12, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 540 | +0.00(+0.00%) |
Feb 11, 2019 | 16.75 | 16.98 | 16.75 | 16.75 | 1,515 | -0.05(-0.28%) |
Feb 08, 2019 | 16.79 | 16.79 | 16.79 | 16.79 | 105 | -0.19(-1.11%) |
Feb 07, 2019 | 16.91 | 16.98 | 16.75 | 16.98 | 1,363 | -0.20(-1.15%) |
Feb 06, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 402 | +0.42(+2.53%) |
Feb 05, 2019 | 17.07 | 17.17 | 16.75 | 16.75 | 993 | -0.04(-0.23%) |
Feb 04, 2019 | 16.79 | 16.79 | 16.79 | 61 | +0.00(+0.00%) |