Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.11 | 16.17 | 16.01 | 16.06 | 223,746 | -0.08(-0.50%) |
Apr 29, 2019 | 16.10 | 16.27 | 16.06 | 16.14 | 138,442 | +0.04(+0.25%) |
Apr 26, 2019 | 15.97 | 16.12 | 15.97 | 16.10 | 88,300 | +0.13(+0.81%) |
Apr 25, 2019 | 16.06 | 16.18 | 15.96 | 15.97 | 138,961 | -0.14(-0.87%) |
Apr 24, 2019 | 15.94 | 16.41 | 15.88 | 16.11 | 177,235 | +0.10(+0.62%) |
Apr 23, 2019 | 15.87 | 16.16 | 15.87 | 16.01 | 147,279 | +0.11(+0.69%) |
Apr 22, 2019 | 15.85 | 16.03 | 15.58 | 15.90 | 163,510 | -0.02(-0.13%) |
Apr 18, 2019 | 16.04 | 16.06 | 15.89 | 15.92 | 185,000 | -0.15(-0.93%) |
Apr 17, 2019 | 16.00 | 16.13 | 15.94 | 16.07 | 112,514 | +0.07(+0.44%) |
Apr 16, 2019 | 15.91 | 16.08 | 15.90 | 16.00 | 160,867 | +0.10(+0.63%) |
Apr 15, 2019 | 16.10 | 16.10 | 15.78 | 15.90 | 232,682 | -0.15(-0.93%) |
Apr 12, 2019 | 16.02 | 16.15 | 15.98 | 16.05 | 133,700 | +0.13(+0.82%) |
Apr 11, 2019 | 15.70 | 16.10 | 15.61 | 15.92 | 261,222 | +0.21(+1.34%) |
Apr 10, 2019 | 15.51 | 15.82 | 15.51 | 15.71 | 253,394 | +0.22(+1.42%) |
Apr 09, 2019 | 15.74 | 15.74 | 15.47 | 15.49 | 333,734 | -0.24(-1.53%) |
Apr 08, 2019 | 14.88 | 15.80 | 14.75 | 15.73 | 306,897 | +0.74(+4.94%) |
Apr 05, 2019 | 14.70 | 15.46 | 14.70 | 14.99 | 535,500 | +0.28(+1.90%) |
Apr 04, 2019 | 15.55 | 15.55 | 14.51 | 14.71 | 1,391,614 | -2.64(-15.22%) |
Apr 03, 2019 | 16.80 | 17.43 | 16.80 | 17.35 | 622,281 | +0.69(+4.14%) |
Apr 02, 2019 | 16.58 | 16.72 | 16.42 | 16.66 | 178,539 | +0.10(+0.60%) |
Apr 01, 2019 | 16.64 | 16.78 | 16.17 | 16.56 | 130,023 | +0.02(+0.12%) |
Mar 29, 2019 | 16.70 | 16.78 | 16.28 | 16.54 | 292,000 | -0.12(-0.72%) |
Mar 28, 2019 | 16.58 | 16.71 | 16.44 | 16.66 | 88,138 | +0.09(+0.54%) |
Mar 27, 2019 | 16.60 | 16.70 | 16.36 | 16.57 | 54,436 | -0.01(-0.06%) |
Mar 26, 2019 | 16.52 | 16.77 | 16.51 | 16.58 | 179,428 | +0.08(+0.48%) |
Mar 25, 2019 | 16.31 | 16.62 | 16.17 | 16.50 | 88,221 | +0.17(+1.04%) |
Mar 22, 2019 | 16.93 | 16.99 | 16.33 | 16.33 | 119,900 | -0.65(-3.83%) |
Mar 21, 2019 | 16.93 | 17.20 | 16.93 | 16.98 | 239,088 | +0.00(+0.00%) |
Mar 20, 2019 | 17.25 | 17.30 | 16.98 | 16.98 | 247,117 | -0.27(-1.57%) |
Mar 19, 2019 | 17.15 | 17.39 | 17.12 | 17.25 | 89,864 | +0.12(+0.70%) |
Mar 18, 2019 | 17.08 | 17.26 | 17.00 | 17.13 | 126,657 | +0.01(+0.06%) |
Mar 15, 2019 | 16.86 | 17.20 | 16.86 | 17.12 | 378,900 | +0.00(+0.00%) |
Mar 14, 2019 | 17.05 | 17.14 | 16.90 | 17.12 | 88,828 | +0.08(+0.47%) |
Mar 13, 2019 | 17.10 | 17.24 | 16.87 | 17.04 | 89,365 | +0.00(+0.00%) |
Mar 12, 2019 | 17.28 | 17.32 | 16.97 | 17.04 | 106,693 | -0.23(-1.33%) |
Mar 11, 2019 | 17.04 | 17.30 | 16.95 | 17.27 | 90,190 | +0.24(+1.41%) |
Mar 08, 2019 | 17.00 | 17.05 | 16.77 | 17.03 | 94,000 | -0.04(-0.23%) |
Mar 07, 2019 | 17.40 | 17.43 | 16.88 | 17.07 | 154,418 | -0.29(-1.67%) |
Mar 06, 2019 | 17.44 | 17.84 | 17.20 | 17.36 | 731,254 | -0.08(-0.46%) |
Mar 05, 2019 | 17.44 | 17.47 | 17.28 | 17.44 | 85,770 | +0.02(+0.11%) |
Mar 04, 2019 | 17.43 | 17.50 | 17.34 | 17.42 | 139,094 | -0.02(-0.11%) |
Mar 01, 2019 | 17.42 | 17.50 | 17.31 | 17.44 | 99,900 | +0.07(+0.40%) |
Feb 28, 2019 | 17.19 | 17.45 | 17.12 | 17.37 | 142,412 | +0.16(+0.93%) |
Feb 27, 2019 | 17.20 | 17.32 | 17.06 | 17.21 | 73,581 | -0.04(-0.23%) |
Feb 26, 2019 | 17.30 | 17.40 | 17.19 | 17.25 | 119,495 | -0.06(-0.35%) |
Feb 25, 2019 | 17.61 | 17.67 | 17.29 | 17.31 | 73,113 | -0.24(-1.37%) |
Feb 22, 2019 | 17.51 | 17.56 | 17.32 | 17.55 | 141,700 | +0.09(+0.52%) |
Feb 21, 2019 | 17.48 | 17.49 | 17.17 | 17.46 | 95,698 | -0.01(-0.06%) |
Feb 20, 2019 | 17.47 | 17.59 | 17.38 | 17.47 | 318,384 | -0.01(-0.06%) |
Feb 19, 2019 | 17.41 | 17.59 | 17.28 | 17.48 | 279,956 | +0.01(+0.06%) |
Feb 15, 2019 | 17.12 | 17.54 | 17.05 | 17.47 | 194,300 | +0.45(+2.64%) |
Feb 14, 2019 | 17.00 | 17.21 | 16.96 | 17.02 | 299,170 | -0.03(-0.18%) |
Feb 13, 2019 | 16.86 | 17.17 | 16.86 | 17.05 | 113,893 | +0.22(+1.31%) |
Feb 12, 2019 | 16.80 | 16.93 | 16.76 | 16.83 | 90,895 | +0.01(+0.06%) |
Feb 11, 2019 | 16.86 | 16.99 | 16.75 | 16.82 | 86,307 | -0.05(-0.30%) |
Feb 08, 2019 | 16.60 | 16.88 | 16.60 | 16.87 | 108,700 | +0.20(+1.20%) |
Feb 07, 2019 | 16.56 | 16.76 | 16.53 | 16.67 | 125,542 | -0.03(-0.18%) |
Feb 06, 2019 | 16.61 | 16.78 | 16.61 | 16.70 | 147,410 | +0.08(+0.48%) |
Feb 05, 2019 | 16.60 | 16.77 | 16.52 | 16.62 | 103,489 | +0.00(+0.00%) |
Feb 04, 2019 | 16.65 | 16.75 | 16.59 | 16.62 | 124,018 | -0.03(-0.18%) |