Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.21 | 18.34 | 18.17 | 18.29 | 999,615 | +0.08(+0.46%) |
Apr 29, 2019 | 18.11 | 18.24 | 18.06 | 18.21 | 624,264 | +0.06(+0.32%) |
Apr 26, 2019 | 17.95 | 18.16 | 17.89 | 18.15 | 506,734 | +0.24(+1.36%) |
Apr 25, 2019 | 17.99 | 18.06 | 17.87 | 17.90 | 534,451 | -0.15(-0.84%) |
Apr 24, 2019 | 18.05 | 18.27 | 17.95 | 18.05 | 1,041,456 | +0.01(+0.05%) |
Apr 23, 2019 | 18.05 | 18.17 | 17.99 | 18.05 | 1,078,102 | +0.02(+0.09%) |
Apr 22, 2019 | 18.18 | 18.21 | 17.94 | 18.03 | 664,527 | -0.14(-0.79%) |
Apr 18, 2019 | 18.21 | 18.27 | 18.10 | 18.17 | 657,340 | +0.01(+0.05%) |
Apr 17, 2019 | 18.21 | 18.25 | 18.02 | 18.16 | 787,818 | +0.01(+0.05%) |
Apr 16, 2019 | 18.13 | 18.20 | 17.99 | 18.15 | 1,314,684 | +0.04(+0.23%) |
Apr 15, 2019 | 18.03 | 18.16 | 17.96 | 18.11 | 829,610 | +0.12(+0.65%) |
Apr 12, 2019 | 17.89 | 18.06 | 17.89 | 17.99 | 623,700 | +0.04(+0.23%) |
Apr 11, 2019 | 18.02 | 18.09 | 17.85 | 17.95 | 849,281 | -0.05(-0.28%) |
Apr 10, 2019 | 17.79 | 18.01 | 17.74 | 18.00 | 716,826 | +0.24(+1.37%) |
Apr 09, 2019 | 17.91 | 17.95 | 17.73 | 17.76 | 729,174 | -0.12(-0.66%) |
Apr 08, 2019 | 17.76 | 17.89 | 17.68 | 17.88 | 1,165,701 | +0.06(+0.33%) |
Apr 05, 2019 | 17.70 | 17.83 | 17.67 | 17.82 | 1,260,952 | +0.09(+0.52%) |
Apr 04, 2019 | 17.76 | 17.80 | 17.59 | 17.73 | 1,170,814 | +0.00(+0.00%) |
Apr 03, 2019 | 17.65 | 17.78 | 17.59 | 17.73 | 1,068,904 | +0.06(+0.33%) |
Apr 02, 2019 | 17.83 | 17.83 | 17.61 | 17.67 | 730,055 | -0.16(-0.90%) |
Apr 01, 2019 | 17.92 | 17.95 | 17.69 | 17.83 | 954,554 | -0.11(-0.61%) |
Mar 29, 2019 | 17.90 | 18.00 | 17.83 | 17.94 | 1,069,931 | +0.03(+0.19%) |
Mar 28, 2019 | 17.85 | 18.01 | 17.73 | 17.90 | 904,876 | +0.08(+0.42%) |
Mar 27, 2019 | 17.71 | 17.91 | 17.70 | 17.83 | 1,586,834 | +0.12(+0.67%) |
Mar 26, 2019 | 17.58 | 17.72 | 17.54 | 17.71 | 1,613,836 | +0.13(+0.77%) |
Mar 25, 2019 | 17.46 | 17.61 | 17.32 | 17.57 | 1,087,142 | +0.12(+0.67%) |
Mar 22, 2019 | 17.25 | 17.66 | 17.25 | 17.46 | 1,303,745 | +0.19(+1.12%) |
Mar 21, 2019 | 16.96 | 17.30 | 16.96 | 17.26 | 1,182,586 | +0.32(+1.89%) |
Mar 20, 2019 | 17.09 | 17.14 | 16.91 | 16.94 | 909,515 | -0.14(-0.84%) |
Mar 19, 2019 | 17.25 | 17.25 | 17.00 | 17.09 | 833,768 | +0.00(+0.00%) |
Mar 18, 2019 | 17.07 | 17.19 | 16.98 | 17.09 | 1,068,300 | -0.03(-0.20%) |
Mar 15, 2019 | 16.96 | 17.15 | 16.91 | 17.12 | 1,855,887 | +0.21(+1.24%) |
Mar 14, 2019 | 17.09 | 17.15 | 16.86 | 16.91 | 1,350,339 | -0.16(-0.94%) |
Mar 13, 2019 | 17.06 | 17.15 | 17.01 | 17.07 | 1,116,220 | +0.02(+0.10%) |
Mar 12, 2019 | 17.17 | 17.21 | 17.01 | 17.05 | 814,039 | -0.09(-0.54%) |
Mar 11, 2019 | 17.08 | 17.25 | 16.91 | 17.15 | 1,472,194 | +0.03(+0.20%) |
Mar 08, 2019 | 17.12 | 17.17 | 16.89 | 17.11 | 1,096,676 | +0.08(+0.44%) |
Mar 07, 2019 | 17.08 | 17.19 | 16.97 | 17.04 | 1,014,893 | -0.02(-0.10%) |
Mar 06, 2019 | 17.13 | 17.22 | 17.00 | 17.05 | 693,583 | -0.06(-0.34%) |
Mar 05, 2019 | 17.04 | 17.15 | 16.92 | 17.11 | 1,368,235 | +0.06(+0.35%) |
Mar 04, 2019 | 17.36 | 17.38 | 16.93 | 17.05 | 2,647,548 | -0.29(-1.70%) |
Mar 01, 2019 | 17.24 | 17.41 | 17.19 | 17.35 | 895,670 | +0.13(+0.73%) |
Feb 28, 2019 | 17.24 | 17.32 | 17.10 | 17.22 | 1,488,706 | +0.02(+0.10%) |
Feb 27, 2019 | 17.14 | 17.25 | 16.98 | 17.20 | 1,381,823 | +0.09(+0.54%) |
Feb 26, 2019 | 17.40 | 17.44 | 16.98 | 17.11 | 1,824,508 | -0.20(-1.16%) |
Feb 25, 2019 | 17.57 | 17.57 | 17.20 | 17.31 | 1,512,044 | -0.25(-1.42%) |
Feb 22, 2019 | 17.12 | 17.58 | 17.01 | 17.56 | 1,540,899 | +0.05(+0.29%) |
Feb 21, 2019 | 17.45 | 17.61 | 17.39 | 17.51 | 1,005,697 | +0.02(+0.10%) |
Feb 20, 2019 | 17.47 | 17.59 | 17.35 | 17.50 | 1,056,785 | +0.04(+0.24%) |
Feb 19, 2019 | 17.26 | 17.55 | 17.21 | 17.45 | 1,190,291 | +0.17(+0.96%) |
Feb 15, 2019 | 17.35 | 17.44 | 17.25 | 17.29 | 1,107,049 | -0.01(-0.05%) |
Feb 14, 2019 | 17.15 | 17.41 | 17.01 | 17.30 | 1,228,901 | +0.09(+0.53%) |
Feb 13, 2019 | 17.21 | 17.26 | 17.05 | 17.20 | 1,006,886 | +0.02(+0.10%) |
Feb 12, 2019 | 16.84 | 17.22 | 16.78 | 17.19 | 1,428,976 | +0.38(+2.28%) |
Feb 11, 2019 | 16.52 | 16.82 | 16.51 | 16.80 | 1,831,937 | +0.27(+1.61%) |
Feb 08, 2019 | 16.99 | 16.99 | 16.22 | 16.54 | 2,735,006 | -0.41(-2.41%) |
Feb 07, 2019 | 16.63 | 17.15 | 16.49 | 16.95 | 3,854,872 | +0.37(+2.21%) |
Feb 06, 2019 | 16.63 | 16.74 | 16.47 | 16.58 | 2,380,907 | -0.12(-0.70%) |
Feb 05, 2019 | 16.45 | 16.84 | 16.36 | 16.70 | 2,315,107 | +0.28(+1.68%) |
Feb 04, 2019 | 16.34 | 16.50 | 16.26 | 16.42 | 970,607 | +0.07(+0.41%) |