Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.30 | 17.32 | 17.19 | 17.23 | 5,145 | +0.09(+0.52%) |
Apr 29, 2019 | 17.08 | 17.18 | 17.08 | 17.14 | 556 | -0.08(-0.49%) |
Apr 26, 2019 | 17.19 | 17.26 | 17.19 | 17.22 | 1,807 | -0.11(-0.65%) |
Apr 25, 2019 | 17.36 | 17.36 | 17.34 | 17.34 | 382 | +0.13(+0.76%) |
Apr 24, 2019 | 17.09 | 17.21 | 17.09 | 17.21 | 3,454 | +0.25(+1.50%) |
Apr 23, 2019 | 16.93 | 16.97 | 16.92 | 16.95 | 2,099 | +0.00(+0.03%) |
Apr 22, 2019 | 17.09 | 17.09 | 16.95 | 16.95 | 1,498 | +0.15(+0.87%) |
Apr 18, 2019 | 16.80 | 16.83 | 16.80 | 16.80 | 744 | -0.02(-0.14%) |
Apr 17, 2019 | 16.76 | 16.82 | 16.74 | 16.82 | 3,808 | -0.02(-0.12%) |
Apr 16, 2019 | 16.87 | 16.89 | 16.83 | 16.84 | 6,557 | -0.21(-1.21%) |
Apr 15, 2019 | 17.03 | 17.12 | 17.03 | 17.05 | 1,546 | +0.16(+0.95%) |
Apr 12, 2019 | 16.88 | 16.89 | 16.88 | 16.89 | 531 | -0.19(-1.11%) |
Apr 11, 2019 | 16.99 | 17.15 | 16.99 | 17.08 | 2,359 | +0.21(+1.24%) |
Apr 10, 2019 | 16.89 | 16.92 | 16.84 | 16.87 | 1,937 | +0.02(+0.12%) |
Apr 09, 2019 | 16.83 | 16.86 | 16.83 | 16.85 | 1,355 | +0.07(+0.39%) |
Apr 08, 2019 | 16.83 | 16.84 | 16.76 | 16.78 | 4,261 | +0.06(+0.38%) |
Apr 05, 2019 | 16.76 | 16.78 | 16.72 | 16.72 | 2,445 | -0.11(-0.67%) |
Apr 04, 2019 | 16.96 | 16.96 | 16.83 | 16.83 | 3,935 | -0.17(-1.00%) |
Apr 03, 2019 | 17.03 | 17.04 | 16.89 | 17.00 | 4,770 | -0.16(-0.93%) |
Apr 02, 2019 | 17.16 | 17.24 | 17.14 | 17.16 | 4,193 | +0.11(+0.66%) |
Apr 01, 2019 | 17.06 | 17.17 | 17.05 | 17.05 | 4,123 | -0.29(-1.68%) |
Mar 29, 2019 | 17.41 | 17.42 | 17.30 | 17.34 | 6,911 | -0.16(-0.91%) |
Mar 28, 2019 | 17.67 | 17.67 | 17.50 | 17.50 | 7,238 | -0.14(-0.80%) |
Mar 27, 2019 | 17.67 | 17.73 | 17.61 | 17.64 | 9,827 | +0.03(+0.15%) |
Mar 26, 2019 | 17.62 | 17.70 | 17.61 | 17.62 | 5,629 | -0.02(-0.10%) |
Mar 25, 2019 | 17.76 | 17.76 | 17.62 | 17.63 | 7,641 | +0.06(+0.32%) |
Mar 22, 2019 | 17.46 | 17.62 | 17.46 | 17.58 | 7,336 | +0.47(+2.75%) |
Mar 21, 2019 | 17.25 | 17.25 | 17.11 | 17.11 | 10,034 | +0.03(+0.17%) |
Mar 20, 2019 | 17.13 | 17.25 | 16.94 | 17.08 | 11,672 | +0.07(+0.43%) |
Mar 19, 2019 | 17.05 | 17.05 | 16.96 | 17.01 | 11,455 | -0.06(-0.36%) |
Mar 18, 2019 | 17.11 | 17.13 | 17.04 | 17.07 | 50,264 | -0.27(-1.54%) |
Mar 15, 2019 | 17.32 | 17.33 | 17.28 | 17.33 | 10,868 | -0.22(-1.23%) |
Mar 14, 2019 | 17.53 | 17.61 | 17.52 | 17.55 | 14,679 | +0.04(+0.21%) |
Mar 13, 2019 | 17.48 | 17.51 | 17.44 | 17.51 | 10,518 | +0.05(+0.27%) |
Mar 12, 2019 | 17.46 | 17.51 | 17.43 | 17.47 | 20,081 | -0.18(-1.01%) |
Mar 11, 2019 | 17.83 | 17.83 | 17.61 | 17.64 | 15,162 | -0.36(-1.98%) |
Mar 08, 2019 | 17.96 | 18.07 | 17.94 | 18.00 | 60,095 | +0.38(+2.13%) |
Mar 07, 2019 | 17.56 | 17.67 | 17.56 | 17.63 | 16,625 | +0.38(+2.18%) |
Mar 06, 2019 | 17.10 | 17.25 | 17.10 | 17.25 | 10,455 | +0.16(+0.93%) |
Mar 05, 2019 | 17.26 | 17.26 | 17.09 | 17.09 | 8,814 | -0.22(-1.25%) |
Mar 04, 2019 | 17.17 | 17.47 | 17.17 | 17.31 | 21,283 | -0.10(-0.59%) |
Mar 01, 2019 | 17.36 | 17.47 | 17.33 | 17.41 | 10,974 | -0.19(-1.07%) |
Feb 28, 2019 | 17.59 | 17.64 | 17.55 | 17.60 | 4,843 | +0.12(+0.70%) |
Feb 27, 2019 | 17.48 | 17.53 | 17.40 | 17.48 | 6,539 | +0.27(+1.58%) |
Feb 26, 2019 | 17.26 | 17.28 | 17.19 | 17.20 | 15,041 | +0.12(+0.71%) |
Feb 25, 2019 | 17.17 | 17.17 | 17.02 | 17.08 | 17,977 | -0.36(-2.05%) |
Feb 22, 2019 | 17.42 | 17.49 | 17.41 | 17.44 | 16,409 | -0.28(-1.59%) |
Feb 21, 2019 | 17.61 | 17.76 | 17.61 | 17.72 | 9,890 | +0.04(+0.21%) |
Feb 20, 2019 | 17.69 | 17.74 | 17.62 | 17.68 | 17,028 | -0.10(-0.58%) |
Feb 19, 2019 | 17.96 | 17.97 | 17.77 | 17.78 | 13,470 | -0.25(-1.40%) |
Feb 15, 2019 | 18.06 | 18.09 | 18.03 | 18.04 | 11,720 | +0.10(+0.58%) |
Feb 14, 2019 | 18.08 | 18.08 | 17.91 | 17.93 | 16,927 | +0.03(+0.18%) |
Feb 13, 2019 | 17.81 | 17.93 | 17.81 | 17.90 | 8,224 | -0.15(-0.81%) |
Feb 12, 2019 | 17.97 | 18.07 | 17.97 | 18.05 | 7,721 | -0.04(-0.21%) |
Feb 11, 2019 | 18.00 | 18.09 | 18.00 | 18.09 | 7,544 | -0.06(-0.31%) |
Feb 08, 2019 | 18.24 | 18.28 | 18.13 | 18.14 | 9,163 | -0.01(-0.05%) |
Feb 07, 2019 | 18.10 | 18.28 | 18.04 | 18.15 | 10,747 | +0.21(+1.20%) |
Feb 06, 2019 | 17.78 | 17.94 | 17.78 | 17.94 | 5,177 | +0.23(+1.33%) |
Feb 05, 2019 | 17.87 | 17.91 | 17.66 | 17.70 | 5,277 | -0.29(-1.62%) |
Feb 04, 2019 | 18.00 | 18.00 | 17.93 | 17.99 | 2,170 | -0.01(-0.05%) |