Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.64 | 17.66 | 17.62 | 17.66 | 5,799,518 | +0.03(+0.17%) |
Apr 29, 2019 | 17.61 | 17.63 | 17.61 | 17.62 | 2,167,327 | +0.01(+0.04%) |
Apr 26, 2019 | 17.62 | 17.62 | 17.61 | 17.62 | 3,234,651 | +0.02(+0.09%) |
Apr 25, 2019 | 17.62 | 17.62 | 17.59 | 17.60 | 8,370,534 | +0.01(+0.04%) |
Apr 24, 2019 | 17.64 | 17.66 | 17.59 | 17.59 | 9,666,796 | -0.05(-0.30%) |
Apr 23, 2019 | 17.61 | 17.65 | 17.59 | 17.65 | 10,496,177 | +0.05(+0.26%) |
Apr 22, 2019 | 17.59 | 17.62 | 17.52 | 17.60 | 3,009,451 | +0.02(+0.14%) |
Apr 18, 2019 | 17.55 | 17.59 | 17.55 | 17.58 | 7,636,303 | +0.03(+0.17%) |
Apr 17, 2019 | 17.56 | 17.57 | 17.54 | 17.55 | 4,907,118 | +0.00(+0.00%) |
Apr 16, 2019 | 17.56 | 17.57 | 17.55 | 17.55 | 6,800,159 | +0.00(+0.00%) |
Apr 15, 2019 | 17.54 | 17.56 | 17.53 | 17.55 | 6,145,090 | +0.01(+0.04%) |
Apr 12, 2019 | 17.57 | 17.57 | 17.53 | 17.54 | 2,790,908 | -0.02(-0.09%) |
Apr 11, 2019 | 17.53 | 17.56 | 17.50 | 17.55 | 4,468,432 | +0.04(+0.22%) |
Apr 10, 2019 | 17.50 | 17.55 | 17.50 | 17.52 | 11,219,895 | +0.02(+0.13%) |
Apr 09, 2019 | 17.47 | 17.50 | 17.47 | 17.49 | 5,409,556 | +0.01(+0.04%) |
Apr 08, 2019 | 17.48 | 17.49 | 17.47 | 17.49 | 4,317,350 | +0.02(+0.09%) |
Apr 05, 2019 | 17.47 | 17.50 | 17.45 | 17.47 | 9,905,133 | +0.04(+0.22%) |
Apr 04, 2019 | 17.43 | 17.46 | 17.42 | 17.43 | 13,860,014 | +0.05(+0.31%) |
Apr 03, 2019 | 17.39 | 17.41 | 17.38 | 17.38 | 11,068,503 | +0.01(+0.04%) |
Apr 02, 2019 | 17.37 | 17.39 | 17.35 | 17.37 | 11,131,001 | +0.04(+0.22%) |
Apr 01, 2019 | 17.34 | 17.38 | 17.33 | 17.33 | 15,218,359 | +0.00(+0.00%) |
Mar 29, 2019 | 17.28 | 17.33 | 17.27 | 17.33 | 10,113,991 | +0.08(+0.49%) |
Mar 28, 2019 | 17.26 | 17.29 | 17.25 | 17.25 | 13,992,504 | -0.01(-0.04%) |
Mar 27, 2019 | 17.28 | 17.29 | 17.23 | 17.26 | 16,695,824 | -0.01(-0.04%) |
Mar 26, 2019 | 17.26 | 17.26 | 17.22 | 17.26 | 14,325,575 | +0.01(+0.04%) |
Mar 25, 2019 | 17.18 | 17.26 | 17.16 | 17.26 | 18,586,336 | +0.07(+0.40%) |
Mar 22, 2019 | 17.32 | 17.33 | 17.19 | 17.19 | 14,490,207 | -0.15(-0.88%) |
Mar 21, 2019 | 17.37 | 17.39 | 17.32 | 17.34 | 11,729,118 | -0.05(-0.31%) |
Mar 20, 2019 | 17.36 | 17.40 | 17.34 | 17.39 | 4,279,527 | +0.03(+0.18%) |
Mar 19, 2019 | 17.36 | 17.39 | 17.36 | 17.36 | 2,163,499 | +0.01(+0.04%) |
Mar 18, 2019 | 17.37 | 17.39 | 17.35 | 17.36 | 6,509,174 | -0.03(-0.15%) |
Mar 15, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 5,467,778 | +0.01(+0.04%) |
Mar 14, 2019 | 17.38 | 17.40 | 17.37 | 17.37 | 4,660,614 | -0.02(-0.13%) |
Mar 13, 2019 | 17.34 | 17.40 | 17.34 | 17.40 | 7,854,285 | +0.05(+0.31%) |
Mar 12, 2019 | 17.32 | 17.37 | 17.31 | 17.34 | 6,929,692 | +0.02(+0.09%) |
Mar 11, 2019 | 17.33 | 17.33 | 17.31 | 17.33 | 2,503,133 | +0.00(+0.00%) |
Mar 08, 2019 | 17.33 | 17.33 | 17.29 | 17.33 | 4,938,228 | -0.02(-0.13%) |
Mar 07, 2019 | 17.36 | 17.36 | 17.32 | 17.35 | 8,531,250 | -0.02(-0.13%) |
Mar 06, 2019 | 17.40 | 17.41 | 17.34 | 17.37 | 24,075,152 | -0.04(-0.22%) |
Mar 05, 2019 | 17.41 | 17.42 | 17.39 | 17.41 | 15,358,136 | -0.01(-0.04%) |
Mar 04, 2019 | 17.40 | 17.42 | 17.38 | 17.42 | 8,482,405 | +0.02(+0.13%) |
Mar 01, 2019 | 17.41 | 17.42 | 17.37 | 17.40 | 13,112,232 | +0.01(+0.04%) |
Feb 28, 2019 | 17.44 | 17.46 | 17.38 | 17.39 | 9,283,061 | -0.03(-0.18%) |
Feb 27, 2019 | 17.41 | 17.44 | 17.40 | 17.42 | 7,466,832 | +0.02(+0.09%) |
Feb 26, 2019 | 17.37 | 17.41 | 17.37 | 17.41 | 7,893,828 | +0.03(+0.18%) |
Feb 25, 2019 | 17.37 | 17.40 | 17.37 | 17.37 | 6,762,958 | +0.02(+0.09%) |
Feb 22, 2019 | 17.31 | 17.37 | 17.31 | 17.36 | 14,096,338 | +0.07(+0.40%) |
Feb 21, 2019 | 17.28 | 17.31 | 17.28 | 17.29 | 8,583,360 | +0.02(+0.09%) |
Feb 20, 2019 | 17.25 | 17.29 | 17.25 | 17.28 | 7,824,744 | +0.01(+0.04%) |
Feb 19, 2019 | 17.24 | 17.27 | 17.23 | 17.27 | 7,995,317 | +0.04(+0.24%) |
Feb 15, 2019 | 17.18 | 17.23 | 17.18 | 17.23 | 4,173,755 | +0.05(+0.27%) |
Feb 14, 2019 | 17.17 | 17.20 | 17.16 | 17.18 | 4,505,828 | +0.02(+0.09%) |
Feb 13, 2019 | 17.16 | 17.17 | 17.15 | 17.17 | 2,763,456 | +0.01(+0.04%) |
Feb 12, 2019 | 17.13 | 17.18 | 17.13 | 17.16 | 11,455,036 | +0.05(+0.27%) |
Feb 11, 2019 | 17.17 | 17.17 | 17.11 | 17.11 | 7,153,434 | -0.03(-0.18%) |
Feb 08, 2019 | 17.16 | 17.17 | 17.14 | 17.14 | 9,803,539 | -0.01(-0.04%) |
Feb 07, 2019 | 17.17 | 17.20 | 17.15 | 17.15 | 12,856,817 | -0.04(-0.22%) |
Feb 06, 2019 | 17.14 | 17.19 | 17.14 | 17.19 | 3,841,562 | +0.05(+0.31%) |
Feb 05, 2019 | 17.06 | 17.14 | 17.06 | 17.14 | 8,396,581 | +0.06(+0.36%) |
Feb 04, 2019 | 17.07 | 17.08 | 17.04 | 17.07 | 5,362,357 | +0.02(+0.09%) |