Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.80 | 15.85 | 15.60 | 15.77 | 333,665 | -0.01(-0.05%) |
Apr 29, 2019 | 15.66 | 15.88 | 15.66 | 15.78 | 532,618 | +0.13(+0.85%) |
Apr 26, 2019 | 15.87 | 15.94 | 15.59 | 15.65 | 1,464,070 | -0.98(-5.89%) |
Apr 25, 2019 | 16.62 | 16.75 | 16.49 | 16.63 | 1,201,037 | +0.01(+0.05%) |
Apr 24, 2019 | 16.70 | 16.74 | 16.61 | 16.62 | 626,295 | -0.07(-0.42%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.58 | 16.69 | 782,622 | +0.03(+0.19%) |
Apr 22, 2019 | 16.85 | 16.89 | 16.64 | 16.66 | 1,037,049 | -0.12(-0.70%) |
Apr 18, 2019 | 16.85 | 16.89 | 16.73 | 16.78 | 713,060 | -0.12(-0.73%) |
Apr 17, 2019 | 16.99 | 17.00 | 16.81 | 16.90 | 304,921 | -0.05(-0.32%) |
Apr 16, 2019 | 17.01 | 17.03 | 16.88 | 16.95 | 373,743 | +0.04(+0.23%) |
Apr 15, 2019 | 16.99 | 17.02 | 16.85 | 16.92 | 448,023 | -0.10(-0.59%) |
Apr 12, 2019 | 17.01 | 17.22 | 16.90 | 17.02 | 589,839 | -0.14(-0.81%) |
Apr 11, 2019 | 17.11 | 17.16 | 17.02 | 17.16 | 65,683 | +0.07(+0.41%) |
Apr 10, 2019 | 17.08 | 17.12 | 17.01 | 17.09 | 145,010 | +0.04(+0.23%) |
Apr 09, 2019 | 17.02 | 17.05 | 16.98 | 17.05 | 109,153 | +0.03(+0.18%) |
Apr 08, 2019 | 16.95 | 17.11 | 16.95 | 17.02 | 246,446 | +0.25(+1.48%) |
Apr 05, 2019 | 16.74 | 16.93 | 16.73 | 16.77 | 148,715 | -0.02(-0.14%) |
Apr 04, 2019 | 16.94 | 16.95 | 16.71 | 16.79 | 210,924 | -0.15(-0.87%) |
Apr 03, 2019 | 16.96 | 16.99 | 16.89 | 16.94 | 131,317 | +0.02(+0.14%) |
Apr 02, 2019 | 16.99 | 16.99 | 16.89 | 16.92 | 106,423 | -0.03(-0.18%) |
Apr 01, 2019 | 16.99 | 17.02 | 16.88 | 16.95 | 88,092 | +0.04(+0.23%) |
Mar 29, 2019 | 16.90 | 16.95 | 16.82 | 16.91 | 96,697 | +0.05(+0.32%) |
Mar 28, 2019 | 16.79 | 16.88 | 16.79 | 16.85 | 32,113 | +0.09(+0.51%) |
Mar 27, 2019 | 16.87 | 16.88 | 16.67 | 16.77 | 113,635 | -0.03(-0.19%) |
Mar 26, 2019 | 16.64 | 16.84 | 16.64 | 16.80 | 70,627 | +0.21(+1.26%) |
Mar 25, 2019 | 16.66 | 16.74 | 16.54 | 16.59 | 76,923 | -0.14(-0.84%) |
Mar 22, 2019 | 16.98 | 16.99 | 16.72 | 16.73 | 67,984 | -0.22(-1.28%) |
Mar 21, 2019 | 16.80 | 16.97 | 16.80 | 16.95 | 84,868 | +0.04(+0.23%) |
Mar 20, 2019 | 16.88 | 16.91 | 16.83 | 16.91 | 112,180 | +0.05(+0.32%) |
Mar 19, 2019 | 16.88 | 16.92 | 16.78 | 16.85 | 91,215 | -0.02(-0.09%) |
Mar 18, 2019 | 16.79 | 16.89 | 16.79 | 16.87 | 93,306 | +0.08(+0.46%) |
Mar 15, 2019 | 16.93 | 16.93 | 16.78 | 16.79 | 143,844 | -0.09(-0.55%) |
Mar 14, 2019 | 16.81 | 16.92 | 16.81 | 16.88 | 103,408 | +0.01(+0.05%) |
Mar 13, 2019 | 16.86 | 16.88 | 16.82 | 16.88 | 88,956 | +0.08(+0.46%) |
Mar 12, 2019 | 16.70 | 16.88 | 16.69 | 16.80 | 83,214 | +0.12(+0.74%) |
Mar 11, 2019 | 16.67 | 16.72 | 16.64 | 16.68 | 139,686 | +0.00(+0.00%) |
Mar 08, 2019 | 16.70 | 16.75 | 16.67 | 16.68 | 85,630 | -0.09(-0.55%) |
Mar 07, 2019 | 16.76 | 16.78 | 16.67 | 16.77 | 53,966 | -0.01(-0.05%) |
Mar 06, 2019 | 16.89 | 16.92 | 16.74 | 16.78 | 79,719 | -0.12(-0.68%) |
Mar 05, 2019 | 16.90 | 16.91 | 16.85 | 16.89 | 99,198 | +0.04(+0.23%) |
Mar 04, 2019 | 16.91 | 16.91 | 16.81 | 16.85 | 99,534 | +0.03(+0.18%) |
Mar 01, 2019 | 16.79 | 16.84 | 16.75 | 16.82 | 105,251 | +0.02(+0.14%) |
Feb 28, 2019 | 16.81 | 16.81 | 16.72 | 16.80 | 125,377 | +0.04(+0.23%) |
Feb 27, 2019 | 16.67 | 16.79 | 16.67 | 16.76 | 89,265 | +0.02(+0.14%) |
Feb 26, 2019 | 16.71 | 16.79 | 16.65 | 16.74 | 131,186 | +0.08(+0.46%) |
Feb 25, 2019 | 16.73 | 16.74 | 16.66 | 16.66 | 69,693 | +0.01(+0.05%) |
Feb 22, 2019 | 16.66 | 16.73 | 16.62 | 16.65 | 72,896 | +0.03(+0.19%) |
Feb 21, 2019 | 16.70 | 16.72 | 16.47 | 16.62 | 97,131 | -0.05(-0.28%) |
Feb 20, 2019 | 16.70 | 16.77 | 16.55 | 16.67 | 148,657 | -0.03(-0.18%) |
Feb 19, 2019 | 16.65 | 16.73 | 16.55 | 16.70 | 164,977 | +0.08(+0.46%) |
Feb 15, 2019 | 16.65 | 16.65 | 16.55 | 16.62 | 116,450 | +0.05(+0.28%) |
Feb 14, 2019 | 16.49 | 16.63 | 16.49 | 16.58 | 114,300 | +0.07(+0.42%) |
Feb 13, 2019 | 16.55 | 16.55 | 16.49 | 16.51 | 107,861 | +0.00(+0.00%) |
Feb 12, 2019 | 16.62 | 16.64 | 16.50 | 16.51 | 102,647 | -0.02(-0.14%) |
Feb 11, 2019 | 16.55 | 16.57 | 16.49 | 16.53 | 74,396 | +0.04(+0.23%) |
Feb 08, 2019 | 16.56 | 16.58 | 16.47 | 16.49 | 72,519 | -0.09(-0.55%) |
Feb 07, 2019 | 16.62 | 16.65 | 16.55 | 16.59 | 138,364 | +0.00(+0.00%) |
Feb 06, 2019 | 16.59 | 16.66 | 16.55 | 16.59 | 151,796 | +0.04(+0.23%) |
Feb 05, 2019 | 16.63 | 16.70 | 16.51 | 16.55 | 147,847 | -0.05(-0.32%) |
Feb 04, 2019 | 16.62 | 16.65 | 16.55 | 16.60 | 112,287 | +0.00(+0.00%) |