Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.74 | 16.82 | 16.58 | 16.73 | 977,585 | +0.04(+0.23%) |
Apr 29, 2019 | 16.58 | 16.81 | 16.50 | 16.69 | 211,091 | +0.10(+0.58%) |
Apr 26, 2019 | 16.38 | 16.64 | 16.38 | 16.59 | 580,576 | +0.16(+1.00%) |
Apr 25, 2019 | 16.83 | 16.87 | 16.38 | 16.43 | 211,305 | -0.47(-2.81%) |
Apr 24, 2019 | 16.63 | 16.99 | 16.63 | 16.90 | 308,576 | +0.27(+1.63%) |
Apr 23, 2019 | 16.43 | 16.68 | 16.43 | 16.63 | 152,864 | +0.22(+1.36%) |
Apr 22, 2019 | 16.37 | 16.46 | 16.25 | 16.41 | 148,053 | -0.03(-0.18%) |
Apr 18, 2019 | 16.38 | 16.52 | 16.12 | 16.43 | 268,617 | +0.03(+0.18%) |
Apr 17, 2019 | 16.63 | 16.78 | 16.38 | 16.41 | 267,194 | -0.22(-1.34%) |
Apr 16, 2019 | 16.52 | 16.77 | 16.52 | 16.63 | 455,596 | +0.15(+0.88%) |
Apr 15, 2019 | 16.47 | 16.57 | 16.37 | 16.48 | 276,491 | +0.01(+0.06%) |
Apr 12, 2019 | 16.56 | 16.57 | 16.43 | 16.47 | 195,761 | -0.05(-0.29%) |
Apr 11, 2019 | 16.39 | 16.61 | 16.31 | 16.52 | 257,827 | +0.14(+0.83%) |
Apr 10, 2019 | 16.20 | 16.44 | 16.19 | 16.39 | 365,362 | +0.19(+1.20%) |
Apr 09, 2019 | 16.41 | 16.41 | 16.18 | 16.19 | 240,651 | -0.22(-1.36%) |
Apr 08, 2019 | 16.35 | 16.50 | 16.30 | 16.42 | 274,479 | -0.05(-0.29%) |
Apr 05, 2019 | 16.39 | 16.61 | 16.38 | 16.46 | 353,753 | +0.06(+0.35%) |
Apr 04, 2019 | 16.57 | 16.62 | 16.32 | 16.41 | 234,245 | -0.14(-0.82%) |
Apr 03, 2019 | 16.55 | 16.62 | 16.43 | 16.54 | 298,966 | +0.05(+0.29%) |
Apr 02, 2019 | 16.69 | 16.70 | 16.42 | 16.49 | 279,167 | -0.11(-0.64%) |
Apr 01, 2019 | 16.57 | 16.62 | 16.40 | 16.60 | 366,080 | +0.04(+0.23%) |
Mar 29, 2019 | 16.53 | 16.64 | 16.42 | 16.56 | 327,541 | +0.09(+0.53%) |
Mar 28, 2019 | 16.59 | 16.71 | 16.47 | 16.47 | 148,645 | -0.09(-0.53%) |
Mar 27, 2019 | 16.57 | 16.68 | 16.33 | 16.56 | 195,923 | -0.01(-0.06%) |
Mar 26, 2019 | 16.28 | 16.60 | 16.28 | 16.57 | 383,414 | +0.37(+2.27%) |
Mar 25, 2019 | 16.12 | 16.37 | 16.11 | 16.20 | 239,049 | +0.04(+0.24%) |
Mar 22, 2019 | 16.56 | 16.68 | 16.15 | 16.16 | 238,484 | -0.50(-3.02%) |
Mar 21, 2019 | 16.32 | 16.72 | 16.32 | 16.67 | 493,894 | +0.24(+1.47%) |
Mar 20, 2019 | 16.63 | 16.75 | 16.43 | 16.43 | 289,064 | -0.25(-1.51%) |
Mar 19, 2019 | 16.75 | 16.77 | 16.54 | 16.68 | 297,004 | -0.07(-0.41%) |
Mar 18, 2019 | 16.48 | 16.78 | 16.44 | 16.75 | 415,012 | +0.26(+1.59%) |
Mar 15, 2019 | 16.34 | 16.67 | 16.21 | 16.48 | 1,218,839 | +0.21(+1.31%) |
Mar 14, 2019 | 16.25 | 16.35 | 16.09 | 16.27 | 275,329 | +0.03(+0.18%) |
Mar 13, 2019 | 16.21 | 16.41 | 16.12 | 16.24 | 285,798 | +0.11(+0.66%) |
Mar 12, 2019 | 16.34 | 16.34 | 16.12 | 16.13 | 284,929 | -0.19(-1.19%) |
Mar 11, 2019 | 16.20 | 16.35 | 16.16 | 16.33 | 228,813 | +0.15(+0.90%) |
Mar 08, 2019 | 15.79 | 16.18 | 15.66 | 16.18 | 347,974 | +0.29(+1.83%) |
Mar 07, 2019 | 15.95 | 16.05 | 15.81 | 15.89 | 269,966 | -0.07(-0.42%) |
Mar 06, 2019 | 16.19 | 16.22 | 15.90 | 15.96 | 431,446 | -0.23(-1.44%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.18 | 16.19 | 197,712 | -0.20(-1.24%) |
Mar 04, 2019 | 16.52 | 16.60 | 16.27 | 16.40 | 336,038 | -0.05(-0.29%) |
Mar 01, 2019 | 16.58 | 16.59 | 16.28 | 16.44 | 362,886 | -0.04(-0.23%) |
Feb 28, 2019 | 16.39 | 16.56 | 16.31 | 16.48 | 409,969 | +0.03(+0.18%) |
Feb 27, 2019 | 16.40 | 16.48 | 16.20 | 16.45 | 226,682 | -0.01(-0.06%) |
Feb 26, 2019 | 16.43 | 16.59 | 16.40 | 16.46 | 592,799 | -0.02(-0.12%) |
Feb 25, 2019 | 16.64 | 16.72 | 16.40 | 16.48 | 406,406 | -0.16(-0.99%) |
Feb 22, 2019 | 16.73 | 16.89 | 16.63 | 16.65 | 476,832 | -0.01(-0.06%) |
Feb 21, 2019 | 16.82 | 16.91 | 16.65 | 16.66 | 514,637 | -0.17(-1.03%) |
Feb 20, 2019 | 16.71 | 16.87 | 16.60 | 16.83 | 386,223 | +0.06(+0.34%) |
Feb 19, 2019 | 16.76 | 16.82 | 16.62 | 16.77 | 511,235 | +0.00(+0.00%) |
Feb 15, 2019 | 16.82 | 16.93 | 16.67 | 16.77 | 600,421 | +0.04(+0.23%) |
Feb 14, 2019 | 16.63 | 16.93 | 16.47 | 16.73 | 618,041 | -0.01(-0.06%) |
Feb 13, 2019 | 16.54 | 16.83 | 16.54 | 16.74 | 751,067 | +0.22(+1.34%) |
Feb 12, 2019 | 16.51 | 16.62 | 16.41 | 16.52 | 824,813 | +0.13(+0.76%) |
Feb 11, 2019 | 16.56 | 16.65 | 16.37 | 16.40 | 380,380 | -0.13(-0.76%) |
Feb 08, 2019 | 16.36 | 16.64 | 16.30 | 16.52 | 398,449 | +0.08(+0.47%) |
Feb 07, 2019 | 16.53 | 16.71 | 16.35 | 16.44 | 508,967 | -0.25(-1.50%) |
Feb 06, 2019 | 16.54 | 16.73 | 16.35 | 16.70 | 535,309 | +0.13(+0.82%) |
Feb 05, 2019 | 16.27 | 16.59 | 16.20 | 16.56 | 507,533 | +0.30(+1.84%) |
Feb 04, 2019 | 15.95 | 16.30 | 15.92 | 16.26 | 955,766 | +0.31(+1.93%) |