Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.51 | 16.52 | 16.39 | 16.47 | 115,479 | -0.03(-0.21%) |
Apr 29, 2019 | 16.50 | 16.53 | 16.48 | 16.50 | 107,219 | +0.01(+0.04%) |
Apr 26, 2019 | 16.40 | 16.50 | 16.40 | 16.50 | 186,933 | +0.13(+0.77%) |
Apr 25, 2019 | 16.54 | 16.56 | 16.31 | 16.37 | 279,684 | -0.25(-1.48%) |
Apr 24, 2019 | 16.66 | 16.70 | 16.58 | 16.61 | 186,130 | -0.04(-0.25%) |
Apr 23, 2019 | 16.62 | 16.71 | 16.60 | 16.66 | 126,394 | +0.04(+0.21%) |
Apr 22, 2019 | 16.66 | 16.67 | 16.55 | 16.62 | 164,241 | -0.04(-0.25%) |
Apr 18, 2019 | 16.75 | 16.75 | 16.63 | 16.66 | 153,282 | -0.04(-0.21%) |
Apr 17, 2019 | 16.81 | 16.81 | 16.70 | 16.70 | 148,552 | -0.08(-0.46%) |
Apr 16, 2019 | 16.83 | 16.85 | 16.71 | 16.78 | 234,272 | -0.01(-0.08%) |
Apr 15, 2019 | 16.85 | 16.87 | 16.77 | 16.79 | 169,042 | -0.06(-0.37%) |
Apr 12, 2019 | 16.89 | 16.90 | 16.80 | 16.85 | 123,909 | +0.03(+0.17%) |
Apr 11, 2019 | 16.83 | 16.86 | 16.79 | 16.82 | 110,737 | +0.01(+0.04%) |
Apr 10, 2019 | 16.78 | 16.84 | 16.76 | 16.82 | 126,818 | +0.08(+0.50%) |
Apr 09, 2019 | 16.84 | 16.84 | 16.70 | 16.73 | 159,612 | -0.10(-0.60%) |
Apr 08, 2019 | 16.82 | 16.88 | 16.81 | 16.83 | 117,923 | +0.01(+0.06%) |
Apr 05, 2019 | 16.76 | 16.82 | 16.76 | 16.82 | 94,393 | +0.06(+0.38%) |
Apr 04, 2019 | 16.69 | 16.76 | 16.69 | 16.76 | 101,008 | +0.09(+0.55%) |
Apr 03, 2019 | 16.80 | 16.82 | 16.64 | 16.67 | 212,876 | -0.07(-0.44%) |
Apr 02, 2019 | 16.80 | 16.80 | 16.70 | 16.74 | 129,884 | -0.02(-0.12%) |
Apr 01, 2019 | 16.69 | 16.76 | 16.65 | 16.76 | 105,664 | +0.16(+0.97%) |
Mar 29, 2019 | 16.63 | 16.67 | 16.58 | 16.60 | 140,158 | +0.01(+0.04%) |
Mar 28, 2019 | 16.61 | 16.67 | 16.53 | 16.60 | 123,728 | -0.01(-0.06%) |
Mar 27, 2019 | 16.63 | 16.63 | 16.51 | 16.61 | 233,555 | +0.01(+0.06%) |
Mar 26, 2019 | 16.56 | 16.63 | 16.53 | 16.60 | 186,128 | +0.13(+0.76%) |
Mar 25, 2019 | 16.48 | 16.53 | 16.35 | 16.47 | 165,778 | +0.00(+0.00%) |
Mar 22, 2019 | 16.67 | 16.68 | 16.45 | 16.47 | 539,546 | -0.20(-1.17%) |
Mar 21, 2019 | 16.58 | 16.76 | 16.58 | 16.67 | 272,039 | +0.09(+0.55%) |
Mar 20, 2019 | 16.60 | 16.66 | 16.49 | 16.58 | 243,536 | -0.03(-0.17%) |
Mar 19, 2019 | 16.72 | 16.74 | 16.56 | 16.60 | 287,559 | -0.08(-0.50%) |
Mar 18, 2019 | 16.62 | 16.69 | 16.61 | 16.69 | 149,328 | +0.08(+0.50%) |
Mar 15, 2019 | 16.60 | 16.63 | 16.55 | 16.60 | 182,622 | +0.02(+0.13%) |
Mar 14, 2019 | 16.62 | 16.63 | 16.57 | 16.58 | 222,259 | -0.03(-0.17%) |
Mar 13, 2019 | 16.62 | 16.66 | 16.60 | 16.61 | 122,470 | +0.03(+0.17%) |
Mar 12, 2019 | 16.65 | 16.65 | 16.57 | 16.58 | 108,221 | -0.01(-0.04%) |
Mar 11, 2019 | 16.47 | 16.59 | 16.44 | 16.59 | 162,751 | +0.16(+0.98%) |
Mar 08, 2019 | 16.42 | 16.44 | 16.32 | 16.43 | 132,555 | -0.01(-0.08%) |
Mar 07, 2019 | 16.52 | 16.52 | 16.39 | 16.44 | 152,047 | -0.04(-0.27%) |
Mar 06, 2019 | 16.67 | 16.67 | 16.47 | 16.49 | 342,791 | -0.17(-0.99%) |
Mar 05, 2019 | 16.74 | 16.74 | 16.60 | 16.65 | 206,842 | -0.04(-0.25%) |
Mar 04, 2019 | 16.82 | 16.91 | 16.60 | 16.69 | 151,710 | -0.06(-0.33%) |
Mar 01, 2019 | 16.83 | 16.83 | 16.67 | 16.75 | 72,439 | +0.01(+0.08%) |
Feb 28, 2019 | 16.76 | 16.78 | 16.68 | 16.74 | 63,972 | +0.00(+0.00%) |
Feb 27, 2019 | 16.76 | 16.76 | 16.67 | 16.74 | 99,439 | -0.03(-0.17%) |
Feb 26, 2019 | 16.84 | 16.84 | 16.74 | 16.76 | 160,315 | -0.06(-0.33%) |
Feb 25, 2019 | 16.94 | 16.96 | 16.78 | 16.82 | 144,178 | -0.06(-0.33%) |
Feb 22, 2019 | 16.76 | 16.87 | 16.74 | 16.87 | 187,302 | +0.15(+0.91%) |
Feb 21, 2019 | 16.67 | 16.72 | 16.62 | 16.72 | 184,032 | +0.05(+0.29%) |
Feb 20, 2019 | 16.62 | 16.69 | 16.59 | 16.67 | 137,921 | +0.06(+0.33%) |
Feb 19, 2019 | 16.57 | 16.66 | 16.55 | 16.62 | 114,567 | +0.05(+0.29%) |
Feb 15, 2019 | 16.55 | 16.60 | 16.53 | 16.57 | 135,787 | +0.08(+0.46%) |
Feb 14, 2019 | 16.48 | 16.55 | 16.42 | 16.49 | 79,459 | -0.06(-0.34%) |
Feb 13, 2019 | 16.60 | 16.60 | 16.48 | 16.55 | 130,514 | -0.01(-0.08%) |
Feb 12, 2019 | 16.57 | 16.60 | 16.54 | 16.56 | 84,114 | +0.03(+0.21%) |
Feb 11, 2019 | 16.56 | 16.58 | 16.47 | 16.53 | 68,079 | -0.02(-0.13%) |
Feb 08, 2019 | 16.42 | 16.56 | 16.42 | 16.55 | 140,116 | +0.12(+0.76%) |
Feb 07, 2019 | 16.42 | 16.44 | 16.33 | 16.42 | 111,912 | +0.00(+0.00%) |
Feb 06, 2019 | 16.53 | 16.53 | 16.42 | 16.42 | 116,126 | -0.10(-0.63%) |
Feb 05, 2019 | 16.50 | 16.53 | 16.47 | 16.53 | 152,663 | +0.03(+0.19%) |
Feb 04, 2019 | 16.47 | 16.50 | 16.38 | 16.50 | 116,097 | +0.04(+0.25%) |