Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.23 | 16.29 | 16.03 | 16.08 | 172,597 | -0.09(-0.54%) |
Apr 29, 2019 | 16.42 | 16.46 | 16.07 | 16.17 | 112,958 | -0.17(-1.02%) |
Apr 26, 2019 | 15.91 | 16.40 | 15.91 | 16.34 | 77,798 | +0.45(+2.86%) |
Apr 25, 2019 | 16.11 | 16.22 | 15.72 | 15.88 | 122,970 | -0.38(-2.35%) |
Apr 24, 2019 | 16.03 | 16.34 | 16.03 | 16.27 | 151,849 | +0.33(+2.05%) |
Apr 23, 2019 | 15.87 | 15.94 | 15.70 | 15.94 | 127,939 | +0.03(+0.20%) |
Apr 22, 2019 | 16.26 | 16.64 | 15.68 | 15.91 | 183,277 | -0.43(-2.63%) |
Apr 18, 2019 | 16.58 | 16.65 | 16.25 | 16.34 | 110,298 | -0.31(-1.87%) |
Apr 17, 2019 | 16.65 | 16.70 | 16.54 | 16.65 | 92,203 | +0.01(+0.05%) |
Apr 16, 2019 | 16.71 | 16.74 | 16.58 | 16.64 | 54,545 | +0.00(+0.00%) |
Apr 15, 2019 | 16.58 | 16.73 | 16.58 | 16.64 | 60,784 | +0.09(+0.53%) |
Apr 12, 2019 | 16.83 | 16.89 | 16.53 | 16.55 | 88,715 | -0.26(-1.54%) |
Apr 11, 2019 | 16.67 | 16.85 | 16.63 | 16.81 | 73,376 | +0.17(+1.04%) |
Apr 10, 2019 | 16.55 | 16.68 | 16.50 | 16.64 | 73,230 | +0.13(+0.76%) |
Apr 09, 2019 | 16.75 | 16.82 | 16.51 | 16.51 | 97,263 | -0.24(-1.41%) |
Apr 08, 2019 | 16.61 | 16.79 | 16.54 | 16.75 | 107,695 | +0.18(+1.09%) |
Apr 05, 2019 | 16.55 | 16.59 | 16.49 | 16.57 | 44,640 | +0.09(+0.53%) |
Apr 04, 2019 | 16.48 | 16.61 | 16.42 | 16.48 | 59,850 | +0.02(+0.14%) |
Apr 03, 2019 | 16.43 | 16.54 | 16.40 | 16.46 | 72,154 | +0.11(+0.68%) |
Apr 02, 2019 | 16.45 | 16.45 | 16.22 | 16.35 | 90,105 | -0.08(-0.48%) |
Apr 01, 2019 | 16.38 | 16.61 | 16.38 | 16.42 | 214,115 | +0.06(+0.34%) |
Mar 29, 2019 | 16.43 | 16.50 | 16.10 | 16.37 | 208,492 | +0.02(+0.14%) |
Mar 28, 2019 | 16.45 | 16.54 | 16.21 | 16.35 | 122,822 | -0.05(-0.29%) |
Mar 27, 2019 | 16.28 | 16.46 | 16.25 | 16.39 | 81,642 | +0.19(+1.17%) |
Mar 26, 2019 | 16.16 | 16.41 | 16.16 | 16.20 | 76,806 | +0.04(+0.24%) |
Mar 25, 2019 | 16.09 | 16.27 | 15.91 | 16.16 | 109,219 | +0.16(+0.99%) |
Mar 22, 2019 | 16.52 | 16.54 | 16.00 | 16.01 | 159,539 | -0.54(-3.24%) |
Mar 21, 2019 | 16.43 | 16.68 | 16.43 | 16.54 | 118,858 | +0.11(+0.67%) |
Mar 20, 2019 | 16.71 | 16.74 | 16.34 | 16.43 | 152,669 | -0.30(-1.79%) |
Mar 19, 2019 | 17.02 | 17.05 | 16.71 | 16.73 | 102,630 | -0.28(-1.62%) |
Mar 18, 2019 | 17.26 | 17.34 | 16.83 | 17.01 | 140,139 | -0.17(-1.01%) |
Mar 15, 2019 | 16.99 | 17.35 | 16.74 | 17.18 | 784,128 | +0.19(+1.11%) |
Mar 14, 2019 | 16.97 | 17.04 | 16.87 | 16.99 | 120,238 | +0.04(+0.23%) |
Mar 13, 2019 | 16.98 | 17.07 | 16.92 | 16.95 | 106,106 | +0.04(+0.23%) |
Mar 12, 2019 | 17.02 | 17.06 | 16.73 | 16.91 | 166,006 | -0.15(-0.88%) |
Mar 11, 2019 | 16.74 | 17.08 | 16.63 | 17.06 | 202,819 | +0.41(+2.46%) |
Mar 08, 2019 | 16.63 | 16.74 | 16.54 | 16.65 | 144,194 | +0.02(+0.14%) |
Mar 07, 2019 | 16.67 | 16.90 | 16.61 | 16.63 | 203,066 | -0.04(-0.24%) |
Mar 06, 2019 | 16.73 | 16.79 | 16.56 | 16.67 | 354,317 | -0.02(-0.14%) |
Mar 05, 2019 | 16.83 | 16.85 | 16.57 | 16.69 | 104,710 | -0.11(-0.66%) |
Mar 04, 2019 | 16.94 | 16.98 | 16.76 | 16.80 | 136,936 | -0.13(-0.79%) |
Mar 01, 2019 | 16.85 | 16.94 | 16.75 | 16.94 | 98,919 | +0.22(+1.32%) |
Feb 28, 2019 | 16.76 | 16.78 | 16.65 | 16.72 | 98,355 | -0.05(-0.28%) |
Feb 27, 2019 | 16.55 | 16.85 | 16.52 | 16.76 | 121,616 | +0.15(+0.90%) |
Feb 26, 2019 | 16.61 | 16.68 | 16.51 | 16.61 | 140,931 | +0.02(+0.10%) |
Feb 25, 2019 | 16.62 | 16.76 | 16.46 | 16.60 | 192,506 | +0.02(+0.14%) |
Feb 22, 2019 | 16.79 | 16.79 | 16.54 | 16.57 | 117,942 | -0.14(-0.85%) |
Feb 21, 2019 | 16.64 | 16.79 | 16.53 | 16.72 | 235,290 | +0.14(+0.86%) |
Feb 20, 2019 | 16.70 | 16.82 | 16.54 | 16.57 | 134,769 | -0.17(-0.99%) |
Feb 19, 2019 | 16.71 | 16.74 | 16.50 | 16.74 | 176,608 | +0.07(+0.43%) |
Feb 15, 2019 | 16.65 | 16.81 | 16.59 | 16.67 | 142,165 | +0.05(+0.28%) |
Feb 14, 2019 | 16.65 | 16.81 | 16.60 | 16.62 | 139,472 | -0.05(-0.28%) |
Feb 13, 2019 | 16.34 | 16.67 | 16.27 | 16.67 | 128,921 | +0.42(+2.57%) |
Feb 12, 2019 | 16.34 | 16.34 | 16.16 | 16.25 | 133,719 | -0.02(-0.15%) |
Feb 11, 2019 | 16.13 | 16.28 | 16.09 | 16.27 | 87,807 | +0.17(+1.08%) |
Feb 08, 2019 | 16.17 | 16.21 | 15.98 | 16.10 | 117,308 | -0.06(-0.39%) |
Feb 07, 2019 | 16.04 | 16.21 | 15.99 | 16.16 | 91,807 | +0.07(+0.44%) |
Feb 06, 2019 | 15.94 | 16.14 | 15.86 | 16.09 | 158,129 | +0.24(+1.49%) |
Feb 05, 2019 | 15.87 | 15.89 | 15.72 | 15.86 | 114,858 | +0.09(+0.55%) |
Feb 04, 2019 | 15.62 | 15.80 | 15.59 | 15.77 | 76,018 | +0.18(+1.16%) |