Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.82 | 17.83 | 17.73 | 17.81 | 5,558,177 | -0.11(-0.59%) |
Apr 29, 2019 | 17.88 | 17.92 | 17.86 | 17.91 | 1,840,269 | -0.02(-0.14%) |
Apr 26, 2019 | 17.92 | 17.99 | 17.92 | 17.94 | 1,756,625 | +0.04(+0.23%) |
Apr 25, 2019 | 17.84 | 17.90 | 17.82 | 17.90 | 2,126,025 | +0.01(+0.05%) |
Apr 24, 2019 | 17.94 | 17.95 | 17.83 | 17.89 | 2,240,255 | -0.09(-0.50%) |
Apr 23, 2019 | 17.94 | 18.00 | 17.91 | 17.98 | 2,195,233 | +0.07(+0.41%) |
Apr 22, 2019 | 17.80 | 17.91 | 17.80 | 17.91 | 1,209,475 | -0.02(-0.14%) |
Apr 18, 2019 | 17.94 | 17.97 | 17.91 | 17.93 | 3,019,600 | +0.02(+0.09%) |
Apr 17, 2019 | 17.99 | 17.99 | 17.86 | 17.91 | 1,302,672 | -0.02(-0.09%) |
Apr 16, 2019 | 18.00 | 18.00 | 17.91 | 17.93 | 1,576,341 | +0.09(+0.50%) |
Apr 15, 2019 | 17.91 | 17.91 | 17.83 | 17.84 | 2,021,703 | -0.04(-0.23%) |
Apr 12, 2019 | 17.93 | 17.95 | 17.87 | 17.88 | 1,926,798 | +0.17(+0.97%) |
Apr 11, 2019 | 17.73 | 17.75 | 17.65 | 17.71 | 3,289,513 | -0.05(-0.28%) |
Apr 10, 2019 | 17.67 | 17.80 | 17.66 | 17.76 | 8,179,656 | +0.12(+0.70%) |
Apr 09, 2019 | 17.69 | 17.69 | 17.61 | 17.64 | 5,767,790 | -0.09(-0.51%) |
Apr 08, 2019 | 17.68 | 17.75 | 17.65 | 17.73 | 2,512,797 | +0.11(+0.65%) |
Apr 05, 2019 | 17.57 | 17.64 | 17.55 | 17.61 | 2,493,432 | -0.08(-0.46%) |
Apr 04, 2019 | 17.68 | 17.73 | 17.66 | 17.69 | 5,981,154 | -0.16(-0.92%) |
Apr 03, 2019 | 17.86 | 17.93 | 17.82 | 17.86 | 3,311,575 | +0.15(+0.83%) |
Apr 02, 2019 | 17.71 | 17.73 | 17.65 | 17.71 | 2,767,476 | -0.09(-0.51%) |
Apr 01, 2019 | 17.75 | 17.80 | 17.72 | 17.80 | 2,160,757 | +0.20(+1.12%) |
Mar 29, 2019 | 17.60 | 17.60 | 17.52 | 17.60 | 2,366,657 | +0.12(+0.70%) |
Mar 28, 2019 | 17.50 | 17.54 | 17.44 | 17.48 | 1,630,002 | +0.13(+0.75%) |
Mar 27, 2019 | 17.41 | 17.41 | 17.26 | 17.35 | 2,072,864 | -0.18(-1.03%) |
Mar 26, 2019 | 17.50 | 17.55 | 17.48 | 17.53 | 2,465,908 | +0.08(+0.47%) |
Mar 25, 2019 | 17.41 | 17.46 | 17.33 | 17.45 | 2,753,872 | +0.08(+0.47%) |
Mar 22, 2019 | 17.50 | 17.54 | 17.37 | 17.37 | 2,962,998 | -0.29(-1.62%) |
Mar 21, 2019 | 17.55 | 17.65 | 17.51 | 17.65 | 4,997,370 | +0.11(+0.61%) |
Mar 20, 2019 | 17.45 | 17.62 | 17.41 | 17.55 | 5,399,475 | +0.01(+0.05%) |
Mar 19, 2019 | 17.63 | 17.64 | 17.49 | 17.54 | 1,619,634 | -0.07(-0.37%) |
Mar 18, 2019 | 17.52 | 17.60 | 17.51 | 17.60 | 2,364,605 | +0.06(+0.33%) |
Mar 15, 2019 | 17.44 | 17.55 | 17.44 | 17.55 | 1,515,546 | +0.07(+0.42%) |
Mar 14, 2019 | 17.44 | 17.48 | 17.40 | 17.47 | 2,306,674 | -0.05(-0.28%) |
Mar 13, 2019 | 17.46 | 17.54 | 17.44 | 17.52 | 2,969,405 | +0.09(+0.52%) |
Mar 12, 2019 | 17.41 | 17.46 | 17.40 | 17.43 | 4,137,773 | -0.11(-0.65%) |
Mar 11, 2019 | 17.41 | 17.55 | 17.41 | 17.55 | 2,502,877 | +0.16(+0.89%) |
Mar 08, 2019 | 17.32 | 17.40 | 17.32 | 17.39 | 2,223,012 | -0.07(-0.42%) |
Mar 07, 2019 | 17.60 | 17.63 | 17.44 | 17.46 | 3,475,663 | -0.05(-0.28%) |
Mar 06, 2019 | 17.59 | 17.62 | 17.50 | 17.51 | 2,236,316 | +0.02(+0.09%) |
Mar 05, 2019 | 17.47 | 17.53 | 17.45 | 17.50 | 2,748,894 | +0.06(+0.33%) |
Mar 04, 2019 | 17.55 | 17.59 | 17.37 | 17.44 | 3,377,398 | -0.09(-0.51%) |
Mar 01, 2019 | 17.53 | 17.57 | 17.45 | 17.53 | 2,198,195 | +0.12(+0.70%) |
Feb 28, 2019 | 17.45 | 17.48 | 17.39 | 17.41 | 1,738,791 | -0.02(-0.14%) |
Feb 27, 2019 | 17.46 | 17.48 | 17.39 | 17.43 | 1,143,091 | -0.07(-0.42%) |
Feb 26, 2019 | 17.46 | 17.56 | 17.44 | 17.50 | 1,475,215 | +0.00(+0.00%) |
Feb 25, 2019 | 17.59 | 17.59 | 17.50 | 17.50 | 1,486,873 | +0.09(+0.52%) |
Feb 22, 2019 | 17.41 | 17.48 | 17.37 | 17.41 | 1,978,388 | +0.20(+1.14%) |
Feb 21, 2019 | 17.27 | 17.27 | 17.16 | 17.22 | 6,324,879 | -0.07(-0.43%) |
Feb 20, 2019 | 17.28 | 17.37 | 17.26 | 17.29 | 6,559,405 | -0.06(-0.33%) |
Feb 19, 2019 | 17.17 | 17.38 | 17.15 | 17.35 | 1,360,810 | +0.11(+0.62%) |
Feb 15, 2019 | 17.17 | 17.25 | 17.15 | 17.24 | 2,339,518 | +0.27(+1.59%) |
Feb 14, 2019 | 16.97 | 17.04 | 16.92 | 16.97 | 4,741,318 | +0.01(+0.05%) |
Feb 13, 2019 | 17.08 | 17.13 | 16.97 | 16.97 | 2,794,217 | -0.16(-0.91%) |
Feb 12, 2019 | 17.06 | 17.12 | 17.03 | 17.12 | 2,353,492 | +0.17(+1.01%) |
Feb 11, 2019 | 16.97 | 17.01 | 16.93 | 16.95 | 1,817,013 | -0.05(-0.29%) |
Feb 08, 2019 | 16.97 | 17.01 | 16.92 | 17.00 | 2,729,376 | -0.03(-0.19%) |
Feb 07, 2019 | 17.11 | 17.12 | 16.97 | 17.03 | 5,250,764 | -0.01(-0.05%) |
Feb 06, 2019 | 17.08 | 17.12 | 17.01 | 17.04 | 5,701,473 | -0.20(-1.14%) |
Feb 05, 2019 | 17.23 | 17.26 | 17.20 | 17.23 | 9,325,106 | +0.28(+1.64%) |
Feb 04, 2019 | 16.82 | 16.96 | 16.81 | 16.96 | 2,473,687 | +0.14(+0.83%) |