Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.48 | 17.54 | 17.48 | 17.53 | 38,881 | -0.01(-0.06%) |
Apr 29, 2019 | 17.51 | 17.54 | 17.51 | 17.54 | 19,585 | +0.01(+0.06%) |
Apr 26, 2019 | 17.52 | 17.53 | 17.52 | 17.53 | 24,200 | +0.02(+0.11%) |
Apr 25, 2019 | 17.51 | 17.53 | 17.51 | 17.51 | 39,797 | -0.01(-0.07%) |
Apr 24, 2019 | 17.51 | 17.53 | 17.51 | 17.52 | 27,387 | +0.02(+0.13%) |
Apr 23, 2019 | 17.53 | 17.53 | 17.50 | 17.50 | 21,242 | -0.01(-0.06%) |
Apr 22, 2019 | 17.49 | 17.52 | 17.49 | 17.51 | 37,088 | -0.00(-0.03%) |
Apr 18, 2019 | 17.50 | 17.53 | 17.49 | 17.52 | 80,700 | +0.02(+0.09%) |
Apr 17, 2019 | 17.49 | 17.51 | 17.49 | 17.50 | 17,188 | +0.00(+0.03%) |
Apr 16, 2019 | 17.49 | 17.50 | 17.48 | 17.50 | 13,651 | -0.02(-0.09%) |
Apr 15, 2019 | 17.50 | 17.51 | 17.48 | 17.51 | 43,903 | +0.03(+0.17%) |
Apr 12, 2019 | 17.48 | 17.50 | 17.47 | 17.48 | 61,900 | -0.02(-0.11%) |
Apr 11, 2019 | 17.49 | 17.53 | 17.49 | 17.50 | 39,499 | +0.01(+0.06%) |
Apr 10, 2019 | 17.50 | 17.52 | 17.49 | 17.49 | 34,846 | -0.02(-0.09%) |
Apr 09, 2019 | 17.49 | 17.51 | 17.49 | 17.50 | 28,916 | +0.02(+0.09%) |
Apr 08, 2019 | 17.51 | 17.52 | 17.49 | 17.49 | 41,643 | -0.02(-0.09%) |
Apr 05, 2019 | 17.51 | 17.51 | 17.49 | 17.50 | 103,800 | -0.02(-0.09%) |
Apr 04, 2019 | 17.50 | 17.52 | 17.50 | 17.52 | 14,631 | +0.00(+0.00%) |
Apr 03, 2019 | 17.52 | 17.53 | 17.50 | 17.52 | 72,585 | +0.00(+0.00%) |
Apr 02, 2019 | 17.52 | 17.53 | 17.50 | 17.52 | 13,501 | +0.02(+0.11%) |
Apr 01, 2019 | 17.53 | 17.53 | 17.50 | 17.50 | 124,320 | -0.06(-0.34%) |
Mar 29, 2019 | 17.56 | 17.57 | 17.55 | 17.56 | 26,300 | +0.00(+0.03%) |
Mar 28, 2019 | 17.56 | 17.57 | 17.54 | 17.55 | 48,818 | +0.00(+0.03%) |
Mar 27, 2019 | 17.54 | 17.57 | 17.54 | 17.55 | 22,735 | +0.01(+0.06%) |
Mar 26, 2019 | 17.53 | 17.56 | 17.52 | 17.54 | 76,477 | +0.01(+0.06%) |
Mar 25, 2019 | 17.53 | 17.53 | 17.52 | 17.53 | 11,345 | -0.01(-0.06%) |
Mar 22, 2019 | 17.52 | 17.54 | 17.51 | 17.54 | 24,100 | +0.03(+0.17%) |
Mar 21, 2019 | 17.49 | 17.51 | 17.48 | 17.51 | 17,293 | +0.00(+0.00%) |
Mar 20, 2019 | 17.50 | 17.51 | 17.48 | 17.51 | 10,369 | +0.04(+0.23%) |
Mar 19, 2019 | 17.47 | 17.50 | 17.47 | 17.47 | 79,520 | +0.00(+0.00%) |
Mar 18, 2019 | 17.49 | 17.50 | 17.47 | 17.47 | 50,708 | -0.02(-0.11%) |
Mar 15, 2019 | 17.50 | 17.50 | 17.48 | 17.49 | 49,600 | +0.02(+0.11%) |
Mar 14, 2019 | 17.52 | 17.52 | 17.47 | 17.47 | 19,106 | -0.04(-0.20%) |
Mar 13, 2019 | 17.49 | 17.52 | 17.49 | 17.50 | 8,266 | +0.02(+0.09%) |
Mar 12, 2019 | 17.50 | 17.51 | 17.49 | 17.49 | 95,514 | -0.02(-0.11%) |
Mar 11, 2019 | 17.50 | 17.51 | 17.47 | 17.51 | 68,424 | +0.02(+0.09%) |
Mar 08, 2019 | 17.49 | 17.50 | 17.47 | 17.50 | 50,500 | -0.00(-0.03%) |
Mar 07, 2019 | 17.49 | 17.50 | 17.47 | 17.50 | 20,670 | +0.02(+0.11%) |
Mar 06, 2019 | 17.45 | 17.48 | 17.45 | 17.48 | 28,429 | +0.00(+0.00%) |
Mar 05, 2019 | 17.44 | 17.48 | 17.44 | 17.48 | 17,533 | +0.01(+0.06%) |
Mar 04, 2019 | 17.45 | 17.47 | 17.45 | 17.47 | 37,448 | +0.02(+0.11%) |
Mar 01, 2019 | 17.48 | 17.48 | 17.45 | 17.45 | 12,800 | -0.04(-0.23%) |
Feb 28, 2019 | 17.45 | 17.49 | 17.45 | 17.49 | 24,117 | +0.01(+0.06%) |
Feb 27, 2019 | 17.47 | 17.48 | 17.46 | 17.48 | 61,833 | +0.00(+0.00%) |
Feb 26, 2019 | 17.47 | 17.48 | 17.45 | 17.48 | 19,946 | +0.03(+0.17%) |
Feb 25, 2019 | 17.46 | 17.47 | 17.45 | 17.45 | 31,265 | +0.00(+0.00%) |
Feb 22, 2019 | 17.45 | 17.48 | 17.45 | 17.45 | 42,800 | +0.02(+0.11%) |
Feb 21, 2019 | 17.44 | 17.46 | 17.43 | 17.43 | 23,717 | -0.04(-0.23%) |
Feb 20, 2019 | 17.45 | 17.47 | 17.45 | 17.47 | 124,551 | +0.02(+0.11%) |
Feb 19, 2019 | 17.45 | 17.45 | 17.44 | 17.45 | 13,494 | +0.01(+0.06%) |
Feb 15, 2019 | 17.44 | 17.46 | 17.43 | 17.44 | 18,700 | -0.01(-0.06%) |
Feb 14, 2019 | 17.44 | 17.46 | 17.44 | 17.45 | 45,476 | +0.01(+0.06%) |
Feb 13, 2019 | 17.44 | 17.44 | 17.42 | 17.44 | 12,294 | +0.00(+0.00%) |
Feb 12, 2019 | 17.43 | 17.45 | 17.43 | 17.44 | 25,681 | +0.02(+0.11%) |
Feb 11, 2019 | 17.42 | 17.43 | 17.42 | 17.42 | 110,628 | +0.00(+0.00%) |
Feb 08, 2019 | 17.45 | 17.45 | 17.42 | 17.42 | 33,500 | +0.01(+0.06%) |
Feb 07, 2019 | 17.43 | 17.43 | 17.39 | 17.41 | 120,167 | -0.02(-0.11%) |
Feb 06, 2019 | 17.40 | 17.43 | 17.39 | 17.43 | 70,097 | +0.01(+0.06%) |
Feb 05, 2019 | 17.38 | 17.42 | 17.38 | 17.42 | 25,742 | +0.03(+0.17%) |
Feb 04, 2019 | 17.40 | 17.41 | 17.39 | 17.39 | 44,093 | -0.02(-0.11%) |