Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.75 | 17.89 | 17.58 | 17.70 | 120,435 | -0.01(-0.05%) |
Apr 29, 2019 | 17.75 | 17.85 | 17.65 | 17.71 | 99,234 | -0.06(-0.32%) |
Apr 26, 2019 | 17.61 | 17.80 | 17.57 | 17.77 | 79,537 | +0.27(+1.57%) |
Apr 25, 2019 | 17.35 | 17.54 | 17.26 | 17.49 | 69,391 | +0.04(+0.23%) |
Apr 24, 2019 | 17.35 | 17.67 | 17.35 | 17.45 | 177,736 | +0.12(+0.70%) |
Apr 23, 2019 | 16.96 | 17.37 | 16.96 | 17.33 | 112,111 | +0.41(+2.43%) |
Apr 22, 2019 | 16.72 | 16.97 | 16.61 | 16.92 | 573,180 | +0.18(+1.06%) |
Apr 18, 2019 | 16.57 | 16.74 | 16.54 | 16.74 | 160,066 | +0.16(+0.97%) |
Apr 17, 2019 | 16.67 | 16.72 | 16.45 | 16.58 | 159,428 | -0.03(-0.19%) |
Apr 16, 2019 | 16.88 | 16.96 | 16.55 | 16.61 | 72,500 | -0.29(-1.72%) |
Apr 15, 2019 | 16.93 | 16.95 | 16.73 | 16.90 | 46,509 | -0.01(-0.05%) |
Apr 12, 2019 | 16.87 | 16.94 | 16.79 | 16.91 | 69,874 | +0.04(+0.24%) |
Apr 11, 2019 | 17.02 | 17.14 | 16.85 | 16.87 | 144,113 | -0.15(-0.90%) |
Apr 10, 2019 | 16.60 | 17.10 | 16.59 | 17.02 | 228,265 | +0.48(+2.93%) |
Apr 09, 2019 | 16.58 | 16.70 | 16.52 | 16.54 | 79,422 | -0.04(-0.24%) |
Apr 08, 2019 | 16.63 | 16.64 | 16.52 | 16.58 | 75,594 | -0.11(-0.68%) |
Apr 05, 2019 | 16.63 | 16.79 | 16.63 | 16.69 | 96,387 | +0.06(+0.39%) |
Apr 04, 2019 | 16.68 | 16.71 | 16.53 | 16.63 | 53,045 | -0.01(-0.05%) |
Apr 03, 2019 | 16.70 | 16.72 | 16.49 | 16.64 | 72,897 | -0.05(-0.31%) |
Apr 02, 2019 | 16.52 | 16.75 | 16.25 | 16.69 | 163,022 | +0.25(+1.50%) |
Apr 01, 2019 | 16.42 | 16.50 | 16.26 | 16.44 | 128,031 | +0.00(+0.00%) |
Mar 29, 2019 | 16.74 | 16.80 | 16.44 | 16.44 | 207,892 | -0.27(-1.62%) |
Mar 28, 2019 | 16.73 | 16.83 | 16.62 | 16.71 | 111,742 | +0.06(+0.34%) |
Mar 27, 2019 | 16.68 | 16.78 | 16.57 | 16.66 | 90,866 | -0.02(-0.10%) |
Mar 26, 2019 | 16.45 | 16.68 | 16.44 | 16.67 | 303,174 | +0.30(+1.85%) |
Mar 25, 2019 | 16.23 | 16.48 | 16.07 | 16.37 | 103,133 | +0.13(+0.79%) |
Mar 22, 2019 | 16.58 | 16.74 | 16.24 | 16.24 | 131,062 | -0.39(-2.35%) |
Mar 21, 2019 | 16.39 | 16.77 | 16.39 | 16.63 | 111,100 | +0.26(+1.61%) |
Mar 20, 2019 | 16.30 | 16.69 | 16.11 | 16.37 | 96,452 | +0.10(+0.64%) |
Mar 19, 2019 | 16.28 | 16.35 | 16.15 | 16.27 | 77,092 | -0.02(-0.15%) |
Mar 18, 2019 | 16.52 | 16.58 | 16.22 | 16.29 | 107,015 | -0.24(-1.45%) |
Mar 15, 2019 | 16.90 | 16.90 | 16.45 | 16.53 | 323,638 | -0.03(-0.19%) |
Mar 14, 2019 | 16.82 | 16.92 | 16.49 | 16.56 | 79,629 | -0.37(-2.16%) |
Mar 13, 2019 | 16.49 | 16.95 | 16.43 | 16.93 | 93,454 | +0.30(+1.82%) |
Mar 12, 2019 | 16.43 | 16.65 | 16.34 | 16.62 | 64,783 | +0.25(+1.56%) |
Mar 11, 2019 | 16.33 | 16.55 | 15.74 | 16.37 | 164,783 | -0.03(-0.19%) |
Mar 08, 2019 | 16.79 | 16.79 | 16.39 | 16.40 | 72,435 | -0.06(-0.39%) |
Mar 07, 2019 | 16.62 | 16.66 | 16.43 | 16.46 | 83,235 | -0.02(-0.14%) |
Mar 06, 2019 | 16.85 | 16.90 | 16.48 | 16.49 | 89,566 | -0.37(-2.17%) |
Mar 05, 2019 | 16.82 | 16.92 | 16.72 | 16.86 | 123,910 | +0.03(+0.19%) |
Mar 04, 2019 | 16.49 | 16.84 | 16.36 | 16.82 | 134,301 | +0.37(+2.23%) |
Mar 01, 2019 | 16.71 | 16.86 | 16.37 | 16.46 | 193,580 | -0.21(-1.24%) |
Feb 28, 2019 | 16.30 | 16.83 | 16.30 | 16.66 | 490,296 | -0.07(-0.43%) |
Feb 27, 2019 | 16.29 | 16.82 | 16.29 | 16.74 | 277,228 | -0.12(-0.71%) |
Feb 26, 2019 | 17.14 | 17.14 | 16.84 | 16.86 | 90,464 | -0.20(-1.17%) |
Feb 25, 2019 | 17.19 | 17.21 | 17.01 | 17.05 | 64,043 | -0.15(-0.88%) |
Feb 22, 2019 | 17.12 | 17.33 | 17.12 | 17.21 | 76,453 | +0.14(+0.79%) |
Feb 21, 2019 | 17.27 | 17.27 | 16.97 | 17.07 | 87,954 | -0.22(-1.29%) |
Feb 20, 2019 | 17.41 | 17.50 | 17.09 | 17.29 | 121,097 | -0.12(-0.69%) |
Feb 19, 2019 | 17.17 | 17.42 | 17.17 | 17.41 | 106,647 | +0.24(+1.39%) |
Feb 15, 2019 | 17.04 | 17.29 | 16.96 | 17.17 | 221,450 | +0.13(+0.75%) |
Feb 14, 2019 | 17.22 | 17.30 | 17.02 | 17.05 | 147,028 | -0.14(-0.83%) |
Feb 13, 2019 | 17.27 | 17.40 | 17.14 | 17.19 | 101,867 | -0.16(-0.92%) |
Feb 12, 2019 | 17.63 | 17.63 | 17.33 | 17.35 | 77,664 | -0.28(-1.58%) |
Feb 11, 2019 | 17.54 | 17.65 | 17.33 | 17.63 | 55,077 | +0.10(+0.55%) |
Feb 08, 2019 | 17.34 | 17.57 | 17.31 | 17.53 | 75,448 | +0.12(+0.69%) |
Feb 07, 2019 | 17.11 | 17.45 | 17.11 | 17.41 | 124,791 | +0.24(+1.39%) |
Feb 06, 2019 | 17.37 | 17.48 | 17.12 | 17.17 | 90,086 | -0.22(-1.28%) |
Feb 05, 2019 | 17.60 | 17.60 | 17.17 | 17.40 | 129,217 | -0.17(-0.95%) |
Feb 04, 2019 | 17.05 | 17.59 | 17.04 | 17.56 | 171,734 | +0.50(+2.94%) |