Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.79 | 17.93 | 17.62 | 17.74 | 120,152 | -0.01(-0.05%) |
Apr 29, 2019 | 17.79 | 17.90 | 17.69 | 17.75 | 99,001 | -0.06(-0.32%) |
Apr 26, 2019 | 17.65 | 17.84 | 17.61 | 17.81 | 79,351 | +0.28(+1.57%) |
Apr 25, 2019 | 17.39 | 17.58 | 17.30 | 17.53 | 69,228 | +0.04(+0.23%) |
Apr 24, 2019 | 17.39 | 17.71 | 17.39 | 17.49 | 177,318 | +0.12(+0.70%) |
Apr 23, 2019 | 17.00 | 17.41 | 17.00 | 17.37 | 111,848 | +0.41(+2.43%) |
Apr 22, 2019 | 16.76 | 17.01 | 16.65 | 16.96 | 571,834 | +0.18(+1.06%) |
Apr 18, 2019 | 16.61 | 16.78 | 16.58 | 16.78 | 159,691 | +0.16(+0.97%) |
Apr 17, 2019 | 16.71 | 16.76 | 16.49 | 16.62 | 159,054 | -0.03(-0.19%) |
Apr 16, 2019 | 16.92 | 17.00 | 16.59 | 16.65 | 72,330 | -0.29(-1.72%) |
Apr 15, 2019 | 16.97 | 16.99 | 16.77 | 16.94 | 46,400 | -0.01(-0.05%) |
Apr 12, 2019 | 16.91 | 16.98 | 16.83 | 16.95 | 69,710 | +0.04(+0.24%) |
Apr 11, 2019 | 17.05 | 17.18 | 16.89 | 16.91 | 143,775 | -0.15(-0.90%) |
Apr 10, 2019 | 16.63 | 17.14 | 16.63 | 17.06 | 227,729 | +0.49(+2.93%) |
Apr 09, 2019 | 16.62 | 16.74 | 16.56 | 16.58 | 79,236 | -0.04(-0.24%) |
Apr 08, 2019 | 16.67 | 16.67 | 16.56 | 16.62 | 75,416 | -0.11(-0.68%) |
Apr 05, 2019 | 16.67 | 16.83 | 16.67 | 16.73 | 96,160 | +0.06(+0.39%) |
Apr 04, 2019 | 16.72 | 16.75 | 16.57 | 16.67 | 52,920 | -0.01(-0.05%) |
Apr 03, 2019 | 16.74 | 16.76 | 16.53 | 16.67 | 72,726 | -0.05(-0.31%) |
Apr 02, 2019 | 16.56 | 16.79 | 16.28 | 16.73 | 162,639 | +0.25(+1.50%) |
Apr 01, 2019 | 16.46 | 16.54 | 16.30 | 16.48 | 127,731 | +0.00(+0.00%) |
Mar 29, 2019 | 16.78 | 16.84 | 16.48 | 16.48 | 207,403 | -0.27(-1.62%) |
Mar 28, 2019 | 16.77 | 16.87 | 16.66 | 16.75 | 111,479 | +0.06(+0.33%) |
Mar 27, 2019 | 16.72 | 16.82 | 16.61 | 16.70 | 90,652 | -0.02(-0.10%) |
Mar 26, 2019 | 16.49 | 16.72 | 16.48 | 16.71 | 302,462 | +0.30(+1.85%) |
Mar 25, 2019 | 16.26 | 16.52 | 16.11 | 16.41 | 102,891 | +0.13(+0.79%) |
Mar 22, 2019 | 16.62 | 16.78 | 16.28 | 16.28 | 130,754 | -0.39(-2.35%) |
Mar 21, 2019 | 16.42 | 16.81 | 16.42 | 16.67 | 110,839 | +0.26(+1.61%) |
Mar 20, 2019 | 16.34 | 16.73 | 16.15 | 16.41 | 96,226 | +0.10(+0.64%) |
Mar 19, 2019 | 16.32 | 16.38 | 16.19 | 16.30 | 76,911 | -0.02(-0.15%) |
Mar 18, 2019 | 16.56 | 16.62 | 16.26 | 16.33 | 106,764 | -0.24(-1.45%) |
Mar 15, 2019 | 16.93 | 16.93 | 16.49 | 16.57 | 322,878 | -0.03(-0.19%) |
Mar 14, 2019 | 16.86 | 16.96 | 16.53 | 16.60 | 79,442 | -0.37(-2.16%) |
Mar 13, 2019 | 16.53 | 16.99 | 16.46 | 16.97 | 93,235 | +0.30(+1.82%) |
Mar 12, 2019 | 16.46 | 16.69 | 16.38 | 16.66 | 64,630 | +0.26(+1.56%) |
Mar 11, 2019 | 16.37 | 16.59 | 15.77 | 16.41 | 164,396 | -0.03(-0.19%) |
Mar 08, 2019 | 16.83 | 16.83 | 16.43 | 16.44 | 72,265 | -0.06(-0.39%) |
Mar 07, 2019 | 16.66 | 16.70 | 16.46 | 16.50 | 83,040 | -0.02(-0.15%) |
Mar 06, 2019 | 16.89 | 16.93 | 16.52 | 16.53 | 89,356 | -0.37(-2.17%) |
Mar 05, 2019 | 16.86 | 16.96 | 16.76 | 16.89 | 123,619 | +0.03(+0.19%) |
Mar 04, 2019 | 16.53 | 16.88 | 16.40 | 16.86 | 133,985 | +0.37(+2.23%) |
Mar 01, 2019 | 16.75 | 16.90 | 16.41 | 16.50 | 193,126 | -0.21(-1.24%) |
Feb 28, 2019 | 16.34 | 16.87 | 16.34 | 16.70 | 489,145 | -0.07(-0.43%) |
Feb 27, 2019 | 16.33 | 16.86 | 16.33 | 16.78 | 276,577 | -0.12(-0.71%) |
Feb 26, 2019 | 17.18 | 17.18 | 16.88 | 16.89 | 90,252 | -0.20(-1.17%) |
Feb 25, 2019 | 17.23 | 17.25 | 17.05 | 17.09 | 63,893 | -0.15(-0.88%) |
Feb 22, 2019 | 17.16 | 17.37 | 17.16 | 17.25 | 76,273 | +0.14(+0.79%) |
Feb 21, 2019 | 17.31 | 17.31 | 17.01 | 17.11 | 87,748 | -0.22(-1.29%) |
Feb 20, 2019 | 17.45 | 17.54 | 17.13 | 17.33 | 120,812 | -0.12(-0.69%) |
Feb 19, 2019 | 17.21 | 17.46 | 17.21 | 17.45 | 106,397 | +0.24(+1.39%) |
Feb 15, 2019 | 17.08 | 17.33 | 17.00 | 17.21 | 220,930 | +0.13(+0.75%) |
Feb 14, 2019 | 17.26 | 17.34 | 17.06 | 17.09 | 146,683 | -0.14(-0.83%) |
Feb 13, 2019 | 17.31 | 17.44 | 17.18 | 17.23 | 101,627 | -0.16(-0.92%) |
Feb 12, 2019 | 17.67 | 17.67 | 17.37 | 17.39 | 77,482 | -0.28(-1.58%) |
Feb 11, 2019 | 17.58 | 17.69 | 17.37 | 17.67 | 54,948 | +0.10(+0.55%) |
Feb 08, 2019 | 17.38 | 17.61 | 17.35 | 17.57 | 75,271 | +0.12(+0.69%) |
Feb 07, 2019 | 17.15 | 17.49 | 17.15 | 17.45 | 124,498 | +0.24(+1.39%) |
Feb 06, 2019 | 17.41 | 17.52 | 17.16 | 17.21 | 89,875 | -0.22(-1.28%) |
Feb 05, 2019 | 17.64 | 17.64 | 17.21 | 17.44 | 128,913 | -0.17(-0.95%) |
Feb 04, 2019 | 17.09 | 17.63 | 17.08 | 17.61 | 171,331 | +0.50(+2.94%) |