Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.74 | 17.78 | 17.57 | 17.84 | 317,598 | +0.09(+0.51%) |
Apr 29, 2019 | 17.79 | 17.79 | 17.62 | 17.75 | 303,767 | +0.02(+0.12%) |
Apr 26, 2019 | 17.79 | 17.80 | 17.62 | 17.73 | 358,046 | -0.03(-0.19%) |
Apr 25, 2019 | 17.65 | 17.80 | 17.56 | 17.76 | 677,705 | -0.06(-0.31%) |
Apr 24, 2019 | 17.84 | 17.92 | 17.68 | 17.82 | 796,214 | +0.00(+0.02%) |
Apr 23, 2019 | 17.65 | 17.87 | 17.61 | 17.81 | 617,060 | +0.12(+0.70%) |
Apr 22, 2019 | 17.69 | 17.74 | 17.63 | 17.69 | 481,579 | -0.00(-0.02%) |
Apr 18, 2019 | 17.80 | 17.81 | 17.65 | 17.69 | 724,740 | -0.10(-0.58%) |
Apr 17, 2019 | 17.93 | 17.95 | 17.76 | 17.80 | 941,314 | -0.09(-0.48%) |
Apr 16, 2019 | 17.70 | 17.96 | 17.70 | 17.88 | 482,872 | +0.18(+1.02%) |
Apr 15, 2019 | 17.78 | 17.82 | 17.62 | 17.70 | 360,075 | -0.03(-0.17%) |
Apr 12, 2019 | 17.66 | 17.81 | 17.56 | 17.73 | 341,453 | +0.11(+0.61%) |
Apr 11, 2019 | 17.71 | 17.83 | 17.57 | 17.62 | 478,976 | -0.06(-0.31%) |
Apr 10, 2019 | 17.71 | 17.73 | 17.60 | 17.68 | 342,864 | +0.02(+0.10%) |
Apr 09, 2019 | 17.90 | 17.90 | 17.61 | 17.66 | 412,718 | -0.18(-0.98%) |
Apr 08, 2019 | 17.81 | 17.89 | 17.68 | 17.84 | 364,197 | +0.03(+0.14%) |
Apr 05, 2019 | 17.82 | 17.89 | 17.74 | 17.81 | 589,655 | -0.02(-0.12%) |
Apr 04, 2019 | 17.66 | 17.91 | 17.66 | 17.83 | 744,538 | +0.18(+1.02%) |
Apr 03, 2019 | 17.78 | 17.93 | 17.65 | 17.65 | 339,770 | -0.12(-0.70%) |
Apr 02, 2019 | 17.65 | 17.83 | 17.59 | 17.78 | 624,793 | +0.09(+0.48%) |
Apr 01, 2019 | 18.01 | 18.01 | 17.62 | 17.69 | 617,347 | -0.22(-1.24%) |
Mar 29, 2019 | 17.86 | 17.93 | 17.62 | 17.92 | 608,351 | +0.28(+1.58%) |
Mar 28, 2019 | 17.62 | 17.81 | 17.56 | 17.64 | 421,838 | +0.02(+0.12%) |
Mar 27, 2019 | 17.47 | 17.62 | 17.34 | 17.62 | 483,708 | +0.23(+1.30%) |
Mar 26, 2019 | 17.36 | 17.54 | 17.27 | 17.39 | 428,050 | +0.08(+0.44%) |
Mar 25, 2019 | 17.25 | 17.36 | 17.21 | 17.31 | 542,291 | +0.06(+0.32%) |
Mar 22, 2019 | 17.37 | 17.37 | 17.12 | 17.26 | 493,365 | -0.10(-0.59%) |
Mar 21, 2019 | 17.33 | 17.46 | 17.27 | 17.36 | 640,536 | +0.02(+0.10%) |
Mar 20, 2019 | 17.46 | 17.58 | 17.34 | 17.34 | 693,523 | -0.19(-1.10%) |
Mar 19, 2019 | 17.68 | 17.83 | 17.47 | 17.53 | 647,031 | -0.11(-0.61%) |
Mar 18, 2019 | 17.54 | 17.70 | 17.39 | 17.64 | 735,079 | +0.39(+2.28%) |
Mar 15, 2019 | 17.86 | 17.94 | 17.22 | 17.25 | 1,600,692 | -0.60(-3.38%) |
Mar 14, 2019 | 17.84 | 17.89 | 17.74 | 17.85 | 1,010,932 | +0.03(+0.19%) |
Mar 13, 2019 | 17.83 | 17.87 | 17.60 | 17.82 | 800,131 | +0.06(+0.36%) |
Mar 12, 2019 | 17.76 | 17.92 | 17.70 | 17.75 | 805,483 | +0.00(+0.02%) |
Mar 11, 2019 | 17.65 | 18.20 | 17.63 | 17.75 | 1,524,717 | +0.48(+2.75%) |
Mar 08, 2019 | 17.19 | 17.31 | 17.18 | 17.27 | 554,831 | +0.00(+0.02%) |
Mar 07, 2019 | 17.23 | 17.31 | 17.17 | 17.27 | 554,997 | +0.04(+0.22%) |
Mar 06, 2019 | 17.01 | 17.29 | 16.97 | 17.23 | 548,318 | +0.21(+1.21%) |
Mar 05, 2019 | 17.14 | 17.20 | 16.94 | 17.03 | 510,064 | -0.14(-0.82%) |
Mar 04, 2019 | 17.15 | 17.30 | 16.91 | 17.17 | 978,539 | +0.05(+0.27%) |
Mar 01, 2019 | 17.20 | 17.32 | 17.09 | 17.12 | 889,273 | -0.00(-0.02%) |
Feb 28, 2019 | 17.09 | 17.28 | 17.06 | 17.12 | 780,929 | +0.02(+0.12%) |
Feb 27, 2019 | 17.33 | 17.36 | 17.00 | 17.10 | 728,739 | -0.20(-1.16%) |
Feb 26, 2019 | 17.33 | 17.34 | 17.17 | 17.30 | 674,303 | +0.00(+0.02%) |
Feb 25, 2019 | 17.28 | 17.35 | 17.15 | 17.30 | 662,915 | +0.03(+0.20%) |
Feb 22, 2019 | 17.18 | 17.32 | 17.11 | 17.26 | 527,417 | +0.14(+0.79%) |
Feb 21, 2019 | 17.45 | 17.45 | 17.08 | 17.13 | 831,918 | -0.31(-1.79%) |
Feb 20, 2019 | 17.15 | 17.53 | 17.13 | 17.44 | 649,028 | +0.28(+1.63%) |
Feb 19, 2019 | 17.10 | 17.22 | 17.01 | 17.16 | 676,575 | +0.11(+0.64%) |
Feb 15, 2019 | 17.07 | 17.16 | 16.89 | 17.05 | 616,621 | +0.08(+0.47%) |
Feb 14, 2019 | 17.04 | 17.04 | 16.89 | 16.97 | 476,130 | -0.11(-0.64%) |
Feb 13, 2019 | 17.02 | 17.18 | 16.94 | 17.08 | 754,386 | +0.11(+0.67%) |
Feb 12, 2019 | 17.04 | 17.07 | 16.71 | 16.97 | 1,168,663 | +0.17(+1.01%) |
Feb 11, 2019 | 16.70 | 17.07 | 16.70 | 16.80 | 1,305,143 | +0.14(+0.86%) |
Feb 08, 2019 | 16.52 | 16.77 | 16.41 | 16.66 | 594,852 | +0.11(+0.66%) |
Feb 07, 2019 | 16.52 | 16.57 | 16.30 | 16.55 | 755,548 | -0.02(-0.13%) |
Feb 06, 2019 | 16.27 | 16.80 | 16.25 | 16.57 | 1,115,843 | +0.36(+2.19%) |
Feb 05, 2019 | 16.27 | 16.32 | 16.09 | 16.21 | 808,907 | -0.06(-0.39%) |
Feb 04, 2019 | 16.47 | 16.53 | 16.19 | 16.28 | 536,624 | -0.25(-1.51%) |