Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 429 | +0.00(+0.03%) |
Apr 29, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 412 | -0.01(-0.08%) |
Apr 26, 2019 | 17.41 | 17.44 | 17.41 | 17.44 | 105 | +0.06(+0.35%) |
Apr 25, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 89 | -0.05(-0.30%) |
Apr 24, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 345 | -0.09(-0.54%) |
Apr 23, 2019 | 17.53 | 17.53 | 17.49 | 17.52 | 6,890 | -0.05(-0.27%) |
Apr 22, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 4 | -0.01(-0.05%) |
Apr 18, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 105 | -0.02(-0.11%) |
Apr 17, 2019 | 17.62 | 17.62 | 17.56 | 17.60 | 350 | +0.02(+0.11%) |
Apr 16, 2019 | 17.57 | 17.60 | 17.57 | 17.58 | 682 | +0.01(+0.05%) |
Apr 15, 2019 | 17.60 | 17.64 | 17.57 | 17.57 | 15,014 | -0.05(-0.28%) |
Apr 12, 2019 | 17.61 | 17.63 | 17.61 | 17.62 | 632 | +0.04(+0.21%) |
Apr 11, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 349 | -0.07(-0.39%) |
Apr 10, 2019 | 17.64 | 17.65 | 17.64 | 17.65 | 793 | +0.09(+0.51%) |
Apr 09, 2019 | 17.58 | 17.62 | 17.56 | 17.56 | 2,665 | -0.01(-0.06%) |
Apr 08, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 240 | +0.01(+0.05%) |
Apr 05, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 105 | -0.00(-0.01%) |
Apr 04, 2019 | 17.54 | 17.57 | 17.54 | 17.57 | 660 | +0.01(+0.07%) |
Apr 03, 2019 | 17.58 | 17.58 | 17.55 | 17.55 | 1,441 | +0.05(+0.28%) |
Apr 02, 2019 | 17.52 | 17.52 | 17.48 | 17.50 | 1,770 | -0.03(-0.16%) |
Apr 01, 2019 | 17.52 | 17.53 | 17.45 | 17.53 | 3,118 | +0.13(+0.74%) |
Mar 29, 2019 | 17.40 | 17.40 | 17.37 | 17.40 | 13,921 | +0.04(+0.25%) |
Mar 28, 2019 | 17.36 | 17.36 | 17.36 | 17.36 | 194 | -0.01(-0.08%) |
Mar 27, 2019 | 17.35 | 17.39 | 17.35 | 17.38 | 2,047 | -0.15(-0.84%) |
Mar 26, 2019 | 17.54 | 17.54 | 17.49 | 17.52 | 1,365 | -0.03(-0.19%) |
Mar 25, 2019 | 17.48 | 17.56 | 17.48 | 17.56 | 1,681 | +0.13(+0.73%) |
Mar 22, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 105 | -0.24(-1.34%) |
Mar 21, 2019 | 17.68 | 17.69 | 17.66 | 17.66 | 1,611 | -0.02(-0.13%) |
Mar 20, 2019 | 17.59 | 17.70 | 17.59 | 17.69 | 12,340 | +0.12(+0.68%) |
Mar 19, 2019 | 17.58 | 17.60 | 17.57 | 17.57 | 917 | -0.01(-0.05%) |
Mar 18, 2019 | 17.57 | 17.63 | 17.57 | 17.58 | 3,319 | +0.04(+0.21%) |
Mar 15, 2019 | 17.52 | 17.54 | 17.52 | 17.54 | 1,898 | +0.10(+0.60%) |
Mar 14, 2019 | 17.49 | 17.49 | 17.44 | 17.44 | 336 | -0.07(-0.40%) |
Mar 13, 2019 | 17.49 | 17.51 | 17.49 | 17.51 | 237 | +0.03(+0.16%) |
Mar 12, 2019 | 17.48 | 17.48 | 17.48 | 17.48 | 768 | +0.01(+0.05%) |
Mar 11, 2019 | 17.45 | 17.48 | 17.45 | 17.47 | 1,416 | +0.08(+0.46%) |
Mar 08, 2019 | 17.40 | 17.40 | 17.36 | 17.39 | 2,742 | +0.01(+0.05%) |
Mar 07, 2019 | 17.40 | 17.40 | 17.38 | 17.38 | 1,624 | -0.15(-0.83%) |
Mar 06, 2019 | 17.52 | 17.55 | 17.51 | 17.53 | 2,161 | -0.05(-0.29%) |
Mar 05, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 829 | +0.01(+0.03%) |
Mar 04, 2019 | 17.54 | 17.57 | 17.54 | 17.57 | 692 | +0.01(+0.06%) |
Mar 01, 2019 | 17.61 | 17.61 | 17.56 | 17.56 | 527 | -0.06(-0.32%) |
Feb 28, 2019 | 17.62 | 17.62 | 17.62 | 17.62 | 251 | -0.05(-0.31%) |
Feb 27, 2019 | 17.68 | 17.68 | 17.65 | 17.67 | 1,783 | -0.02(-0.11%) |
Feb 26, 2019 | 17.69 | 17.69 | 17.69 | 17.69 | 26 | +0.03(+0.18%) |
Feb 25, 2019 | 17.67 | 17.68 | 17.66 | 17.66 | 457 | +0.01(+0.08%) |
Feb 22, 2019 | 17.63 | 17.65 | 17.63 | 17.65 | 2,742 | +0.06(+0.35%) |
Feb 21, 2019 | 17.59 | 17.59 | 17.58 | 17.58 | 170 | -0.06(-0.32%) |
Feb 20, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 79 | +0.00(+0.03%) |
Feb 19, 2019 | 17.52 | 17.64 | 17.52 | 17.64 | 3,278 | +0.10(+0.57%) |
Feb 15, 2019 | 17.54 | 17.54 | 17.54 | 17.54 | 1,581 | +0.01(+0.08%) |
Feb 14, 2019 | 17.48 | 17.52 | 17.45 | 17.52 | 17,502 | +0.04(+0.22%) |
Feb 13, 2019 | 17.56 | 17.56 | 17.48 | 17.48 | 3,278 | -0.09(-0.53%) |
Feb 12, 2019 | 17.56 | 17.59 | 17.56 | 17.58 | 9,630 | +0.05(+0.26%) |
Feb 11, 2019 | 17.57 | 17.57 | 17.52 | 17.53 | 4,011 | -0.09(-0.48%) |
Feb 08, 2019 | 17.59 | 17.62 | 17.59 | 17.62 | 632 | +0.06(+0.32%) |
Feb 07, 2019 | 17.64 | 17.64 | 17.55 | 17.56 | 15,925 | -0.09(-0.51%) |
Feb 06, 2019 | 17.64 | 17.66 | 17.64 | 17.65 | 911 | -0.04(-0.25%) |
Feb 05, 2019 | 17.66 | 17.73 | 17.66 | 17.69 | 3,486 | +0.01(+0.06%) |
Feb 04, 2019 | 17.71 | 17.71 | 17.66 | 17.68 | 2,749 | +0.02(+0.11%) |