Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.90 | 17.01 | 16.84 | 17.01 | 118,515 | +0.55(+3.34%) |
Apr 29, 2019 | 16.33 | 16.51 | 16.28 | 16.46 | 176,103 | +0.00(+0.00%) |
Apr 26, 2019 | 16.50 | 16.50 | 16.38 | 16.46 | 69,300 | -0.15(-0.90%) |
Apr 25, 2019 | 16.52 | 16.68 | 16.50 | 16.61 | 170,811 | +0.12(+0.73%) |
Apr 24, 2019 | 16.73 | 16.73 | 16.47 | 16.49 | 98,087 | -0.56(-3.28%) |
Apr 23, 2019 | 16.96 | 17.08 | 16.96 | 17.05 | 83,139 | -0.12(-0.73%) |
Apr 22, 2019 | 16.91 | 17.19 | 16.91 | 17.18 | 57,723 | +0.25(+1.51%) |
Apr 18, 2019 | 16.93 | 16.97 | 16.87 | 16.92 | 157,600 | -0.09(-0.53%) |
Apr 17, 2019 | 17.08 | 17.10 | 16.95 | 17.01 | 91,894 | +0.23(+1.37%) |
Apr 16, 2019 | 16.77 | 16.81 | 16.74 | 16.78 | 69,588 | -0.16(-0.94%) |
Apr 15, 2019 | 16.91 | 16.99 | 16.85 | 16.94 | 152,561 | -0.03(-0.18%) |
Apr 12, 2019 | 17.13 | 17.13 | 16.96 | 16.97 | 106,800 | -0.07(-0.41%) |
Apr 11, 2019 | 17.12 | 17.12 | 16.93 | 17.04 | 70,512 | -0.15(-0.87%) |
Apr 10, 2019 | 17.17 | 17.26 | 17.08 | 17.19 | 134,915 | +0.26(+1.54%) |
Apr 09, 2019 | 17.02 | 17.03 | 16.92 | 16.93 | 152,481 | -0.23(-1.34%) |
Apr 08, 2019 | 17.09 | 17.20 | 17.09 | 17.16 | 79,380 | -0.12(-0.69%) |
Apr 05, 2019 | 17.26 | 17.33 | 17.18 | 17.28 | 50,500 | +0.11(+0.64%) |
Apr 04, 2019 | 17.09 | 17.18 | 17.07 | 17.17 | 156,221 | -0.14(-0.81%) |
Apr 03, 2019 | 17.36 | 17.40 | 17.27 | 17.31 | 66,378 | +0.10(+0.58%) |
Apr 02, 2019 | 17.20 | 17.25 | 17.14 | 17.21 | 107,617 | -0.06(-0.35%) |
Apr 01, 2019 | 17.26 | 17.34 | 17.21 | 17.27 | 77,179 | +0.19(+1.11%) |
Mar 29, 2019 | 17.17 | 17.18 | 17.02 | 17.08 | 52,900 | +0.03(+0.21%) |
Mar 28, 2019 | 16.99 | 17.10 | 16.96 | 17.05 | 258,138 | -0.12(-0.70%) |
Mar 27, 2019 | 17.16 | 17.22 | 17.01 | 17.16 | 107,982 | +0.18(+1.03%) |
Mar 26, 2019 | 17.11 | 17.17 | 16.97 | 16.99 | 96,704 | -0.06(-0.35%) |
Mar 25, 2019 | 17.15 | 17.15 | 17.00 | 17.05 | 68,257 | -0.08(-0.47%) |
Mar 22, 2019 | 17.32 | 17.32 | 17.01 | 17.13 | 336,800 | -0.51(-2.86%) |
Mar 21, 2019 | 17.60 | 17.74 | 17.53 | 17.64 | 55,405 | -0.10(-0.59%) |
Mar 20, 2019 | 17.54 | 17.80 | 17.50 | 17.74 | 104,649 | +0.21(+1.20%) |
Mar 19, 2019 | 17.71 | 17.75 | 17.51 | 17.53 | 74,659 | +0.06(+0.34%) |
Mar 18, 2019 | 17.23 | 17.50 | 17.23 | 17.47 | 80,083 | +0.46(+2.70%) |
Mar 15, 2019 | 17.02 | 17.05 | 16.97 | 17.01 | 102,300 | +0.07(+0.41%) |
Mar 14, 2019 | 17.09 | 17.15 | 16.92 | 16.94 | 76,376 | -0.07(-0.41%) |
Mar 13, 2019 | 16.88 | 17.03 | 16.86 | 17.01 | 61,379 | +0.30(+1.80%) |
Mar 12, 2019 | 16.68 | 16.80 | 16.64 | 16.71 | 77,399 | -0.02(-0.12%) |
Mar 11, 2019 | 16.64 | 16.74 | 16.63 | 16.73 | 75,599 | +0.11(+0.66%) |
Mar 08, 2019 | 16.62 | 16.69 | 16.47 | 16.62 | 96,100 | -0.22(-1.31%) |
Mar 07, 2019 | 16.99 | 17.01 | 16.83 | 16.84 | 75,256 | -0.24(-1.41%) |
Mar 06, 2019 | 17.06 | 17.15 | 17.00 | 17.08 | 65,271 | +0.00(+0.03%) |
Mar 05, 2019 | 17.07 | 17.13 | 17.02 | 17.07 | 67,779 | -0.07(-0.44%) |
Mar 04, 2019 | 17.18 | 17.21 | 17.03 | 17.15 | 106,941 | -0.11(-0.61%) |
Mar 01, 2019 | 17.33 | 17.35 | 17.18 | 17.25 | 63,900 | -0.02(-0.12%) |
Feb 28, 2019 | 17.35 | 17.35 | 17.22 | 17.27 | 147,613 | +0.11(+0.67%) |
Feb 27, 2019 | 17.25 | 17.31 | 17.15 | 17.16 | 68,980 | -0.10(-0.58%) |
Feb 26, 2019 | 17.23 | 17.28 | 17.16 | 17.26 | 115,485 | +0.12(+0.70%) |
Feb 25, 2019 | 17.22 | 17.28 | 17.05 | 17.14 | 69,589 | -0.08(-0.46%) |
Feb 22, 2019 | 17.22 | 17.30 | 17.19 | 17.22 | 89,300 | +0.04(+0.20%) |
Feb 21, 2019 | 17.29 | 17.32 | 17.15 | 17.18 | 106,861 | -0.12(-0.72%) |
Feb 20, 2019 | 17.18 | 17.37 | 17.17 | 17.31 | 87,261 | +0.06(+0.35%) |
Feb 19, 2019 | 17.05 | 17.31 | 17.05 | 17.25 | 128,162 | +0.05(+0.29%) |
Feb 15, 2019 | 17.21 | 17.25 | 17.08 | 17.20 | 77,000 | +0.18(+1.06%) |
Feb 14, 2019 | 17.01 | 17.10 | 16.98 | 17.02 | 92,003 | +0.00(+0.00%) |
Feb 13, 2019 | 17.01 | 17.13 | 16.97 | 17.02 | 67,932 | -0.06(-0.35%) |
Feb 12, 2019 | 17.08 | 17.18 | 17.03 | 17.08 | 81,269 | +0.25(+1.49%) |
Feb 11, 2019 | 16.87 | 16.96 | 16.83 | 16.83 | 126,924 | -0.13(-0.77%) |
Feb 08, 2019 | 16.92 | 16.97 | 16.82 | 16.96 | 57,900 | -0.15(-0.88%) |
Feb 07, 2019 | 17.23 | 17.32 | 17.00 | 17.11 | 58,619 | -0.41(-2.34%) |
Feb 06, 2019 | 17.50 | 17.60 | 17.48 | 17.52 | 114,466 | -0.18(-1.02%) |
Feb 05, 2019 | 17.56 | 17.70 | 17.55 | 17.70 | 144,867 | +0.18(+1.06%) |
Feb 04, 2019 | 17.33 | 17.53 | 17.23 | 17.52 | 169,796 | +0.02(+0.09%) |