Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.19 | 17.19 | 17.10 | 17.18 | 14,502 | +0.03(+0.19%) |
Apr 29, 2019 | 17.06 | 17.15 | 17.06 | 17.15 | 10,478 | +0.08(+0.47%) |
Apr 26, 2019 | 17.06 | 17.06 | 17.03 | 17.06 | 3,956 | -0.06(-0.35%) |
Apr 25, 2019 | 17.10 | 17.13 | 17.06 | 17.12 | 6,512 | -0.11(-0.63%) |
Apr 24, 2019 | 17.32 | 17.32 | 17.21 | 17.23 | 30,348 | -0.27(-1.53%) |
Apr 23, 2019 | 17.45 | 17.51 | 17.44 | 17.50 | 16,231 | -0.05(-0.28%) |
Apr 22, 2019 | 17.54 | 17.57 | 17.51 | 17.55 | 5,734 | +0.05(+0.28%) |
Apr 18, 2019 | 17.53 | 17.54 | 17.48 | 17.50 | 7,048 | -0.07(-0.41%) |
Apr 17, 2019 | 17.54 | 17.57 | 17.53 | 17.57 | 29,162 | +0.22(+1.26%) |
Apr 16, 2019 | 17.42 | 17.44 | 17.36 | 17.36 | 125,496 | -0.02(-0.14%) |
Apr 15, 2019 | 17.32 | 17.38 | 17.29 | 17.38 | 106,502 | +0.13(+0.75%) |
Apr 12, 2019 | 17.19 | 17.29 | 17.19 | 17.25 | 256,450 | +0.35(+2.06%) |
Apr 11, 2019 | 16.87 | 16.94 | 16.83 | 16.90 | 19,624 | +0.17(+1.01%) |
Apr 10, 2019 | 16.67 | 16.77 | 16.67 | 16.73 | 12,282 | +0.13(+0.78%) |
Apr 09, 2019 | 16.64 | 16.65 | 16.58 | 16.60 | 116,568 | -0.03(-0.19%) |
Apr 08, 2019 | 16.69 | 16.69 | 16.57 | 16.64 | 34,055 | -0.06(-0.34%) |
Apr 05, 2019 | 16.63 | 16.74 | 16.63 | 16.69 | 32,272 | +0.13(+0.78%) |
Apr 04, 2019 | 16.55 | 16.60 | 16.53 | 16.56 | 22,662 | -0.04(-0.24%) |
Apr 03, 2019 | 16.54 | 16.65 | 16.54 | 16.60 | 24,602 | +0.17(+1.03%) |
Apr 02, 2019 | 16.35 | 16.43 | 16.35 | 16.43 | 20,216 | +0.06(+0.40%) |
Apr 01, 2019 | 16.26 | 16.38 | 16.21 | 16.37 | 173,813 | +0.28(+1.76%) |
Mar 29, 2019 | 16.09 | 16.09 | 16.04 | 16.09 | 4,575 | +0.09(+0.56%) |
Mar 28, 2019 | 16.08 | 16.08 | 15.96 | 16.00 | 18,164 | -0.13(-0.80%) |
Mar 27, 2019 | 16.16 | 16.21 | 16.06 | 16.13 | 7,741 | +0.02(+0.10%) |
Mar 26, 2019 | 16.14 | 16.18 | 16.09 | 16.11 | 4,916 | +0.04(+0.25%) |
Mar 25, 2019 | 16.10 | 16.12 | 16.05 | 16.07 | 13,790 | -0.06(-0.40%) |
Mar 22, 2019 | 16.26 | 16.26 | 16.13 | 16.13 | 9,892 | -0.38(-2.30%) |
Mar 21, 2019 | 16.38 | 16.55 | 16.37 | 16.51 | 16,852 | -0.02(-0.10%) |
Mar 20, 2019 | 16.34 | 16.56 | 16.31 | 16.53 | 18,800 | +0.06(+0.39%) |
Mar 19, 2019 | 16.54 | 16.55 | 16.42 | 16.47 | 13,832 | +0.07(+0.44%) |
Mar 18, 2019 | 16.34 | 16.39 | 16.30 | 16.39 | 14,324 | +0.19(+1.20%) |
Mar 15, 2019 | 16.19 | 16.24 | 16.19 | 16.20 | 5,687 | +0.06(+0.35%) |
Mar 14, 2019 | 16.11 | 16.17 | 16.11 | 16.14 | 27,723 | +0.15(+0.96%) |
Mar 13, 2019 | 15.84 | 15.99 | 15.84 | 15.99 | 8,562 | +0.33(+2.12%) |
Mar 12, 2019 | 15.74 | 15.79 | 15.65 | 15.66 | 14,394 | +0.02(+0.16%) |
Mar 11, 2019 | 15.62 | 15.65 | 15.55 | 15.63 | 569,278 | +0.08(+0.52%) |
Mar 08, 2019 | 15.51 | 15.58 | 15.51 | 15.55 | 45,997 | -0.06(-0.36%) |
Mar 07, 2019 | 15.83 | 15.83 | 15.61 | 15.61 | 7,014 | -0.40(-2.52%) |
Mar 06, 2019 | 16.07 | 16.09 | 16.01 | 16.01 | 12,147 | -0.22(-1.35%) |
Mar 05, 2019 | 16.22 | 16.24 | 16.20 | 16.23 | 16,420 | -0.11(-0.64%) |
Mar 04, 2019 | 16.39 | 16.39 | 16.28 | 16.34 | 13,276 | -0.05(-0.30%) |
Mar 01, 2019 | 16.45 | 16.46 | 16.34 | 16.39 | 125,381 | +0.12(+0.75%) |
Feb 28, 2019 | 16.26 | 16.30 | 16.25 | 16.26 | 35,826 | +0.08(+0.50%) |
Feb 27, 2019 | 16.17 | 16.20 | 16.11 | 16.18 | 5,099 | +0.01(+0.05%) |
Feb 26, 2019 | 16.17 | 16.22 | 16.15 | 16.17 | 6,628 | +0.04(+0.25%) |
Feb 25, 2019 | 16.26 | 16.26 | 16.09 | 16.13 | 19,100 | -0.02(-0.15%) |
Feb 22, 2019 | 16.21 | 16.21 | 16.14 | 16.16 | 7,542 | +0.02(+0.10%) |
Feb 21, 2019 | 16.21 | 16.21 | 16.12 | 16.14 | 10,888 | -0.22(-1.33%) |
Feb 20, 2019 | 16.26 | 16.43 | 16.26 | 16.36 | 29,659 | +0.18(+1.10%) |
Feb 19, 2019 | 16.07 | 16.20 | 16.03 | 16.18 | 19,796 | +0.02(+0.10%) |
Feb 15, 2019 | 16.08 | 16.17 | 16.03 | 16.17 | 20,649 | +0.34(+2.15%) |
Feb 14, 2019 | 15.86 | 15.87 | 15.77 | 15.83 | 6,463 | -0.12(-0.76%) |
Feb 13, 2019 | 16.05 | 16.06 | 15.94 | 15.95 | 29,814 | -0.20(-1.25%) |
Feb 12, 2019 | 16.06 | 16.16 | 16.06 | 16.15 | 12,702 | +0.26(+1.63%) |
Feb 11, 2019 | 15.88 | 15.92 | 15.88 | 15.89 | 12,946 | -0.06(-0.41%) |
Feb 08, 2019 | 15.98 | 15.98 | 15.84 | 15.96 | 33,880 | -0.11(-0.65%) |
Feb 07, 2019 | 16.15 | 16.18 | 16.05 | 16.06 | 9,456 | -0.24(-1.49%) |
Feb 06, 2019 | 16.34 | 16.36 | 16.26 | 16.30 | 19,620 | +0.05(+0.30%) |
Feb 05, 2019 | 16.30 | 16.40 | 16.26 | 16.26 | 424,950 | +0.03(+0.20%) |
Feb 04, 2019 | 16.17 | 16.22 | 16.15 | 16.22 | 53,160 | +0.03(+0.20%) |