Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.41 | 17.50 | 17.33 | 17.48 | 1,672,510 | +0.08(+0.44%) |
Apr 29, 2019 | 17.39 | 17.47 | 17.36 | 17.41 | 1,660,215 | +0.04(+0.24%) |
Apr 26, 2019 | 17.28 | 17.39 | 17.23 | 17.36 | 1,541,163 | +0.04(+0.24%) |
Apr 25, 2019 | 17.38 | 17.43 | 17.30 | 17.32 | 2,610,553 | -0.12(-0.68%) |
Apr 24, 2019 | 17.51 | 17.54 | 17.43 | 17.44 | 2,043,252 | -0.03(-0.15%) |
Apr 23, 2019 | 17.43 | 17.52 | 17.41 | 17.47 | 1,889,531 | -0.08(-0.48%) |
Apr 22, 2019 | 17.66 | 17.66 | 17.50 | 17.55 | 2,077,656 | -0.19(-1.05%) |
Apr 18, 2019 | 17.74 | 17.79 | 17.64 | 17.74 | 3,719,780 | +0.06(+0.33%) |
Apr 17, 2019 | 17.89 | 17.93 | 17.65 | 17.68 | 7,289,829 | +0.80(+4.71%) |
Apr 16, 2019 | 16.92 | 16.93 | 16.85 | 16.88 | 1,652,509 | +0.13(+0.76%) |
Apr 15, 2019 | 16.84 | 16.85 | 16.73 | 16.75 | 1,431,287 | +0.07(+0.41%) |
Apr 12, 2019 | 16.77 | 16.77 | 16.66 | 16.69 | 1,847,008 | +0.18(+1.08%) |
Apr 11, 2019 | 16.53 | 16.57 | 16.45 | 16.51 | 1,681,059 | +0.06(+0.36%) |
Apr 10, 2019 | 16.43 | 16.47 | 16.39 | 16.45 | 1,507,045 | -0.03(-0.21%) |
Apr 09, 2019 | 16.59 | 16.60 | 16.47 | 16.48 | 1,996,543 | -0.23(-1.37%) |
Apr 08, 2019 | 16.63 | 16.74 | 16.59 | 16.71 | 2,096,443 | +0.14(+0.87%) |
Apr 05, 2019 | 16.62 | 16.66 | 16.53 | 16.57 | 1,717,958 | -0.06(-0.36%) |
Apr 04, 2019 | 16.64 | 16.68 | 16.60 | 16.63 | 2,023,993 | +0.03(+0.20%) |
Apr 03, 2019 | 16.68 | 16.71 | 16.54 | 16.59 | 2,517,589 | +0.30(+1.82%) |
Apr 02, 2019 | 16.29 | 16.34 | 16.24 | 16.30 | 2,257,288 | +0.10(+0.63%) |
Apr 01, 2019 | 16.18 | 16.26 | 16.14 | 16.20 | 2,487,892 | +0.23(+1.43%) |
Mar 29, 2019 | 15.93 | 16.03 | 15.88 | 15.97 | 1,468,483 | +0.17(+1.07%) |
Mar 28, 2019 | 15.80 | 15.82 | 15.71 | 15.80 | 2,571,583 | +0.03(+0.22%) |
Mar 27, 2019 | 15.83 | 15.87 | 15.70 | 15.76 | 2,408,250 | -0.03(-0.21%) |
Mar 26, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 2,328,957 | +0.08(+0.48%) |
Mar 25, 2019 | 15.69 | 15.79 | 15.67 | 15.72 | 2,171,654 | +0.00(+0.00%) |
Mar 22, 2019 | 16.00 | 16.03 | 15.72 | 15.72 | 3,432,016 | -0.61(-3.73%) |
Mar 21, 2019 | 16.31 | 16.40 | 16.28 | 16.33 | 2,419,581 | -0.15(-0.92%) |
Mar 20, 2019 | 16.48 | 16.59 | 16.37 | 16.48 | 2,467,655 | -0.06(-0.36%) |
Mar 19, 2019 | 16.66 | 16.70 | 16.51 | 16.54 | 2,951,034 | -0.05(-0.31%) |
Mar 18, 2019 | 16.45 | 16.62 | 16.43 | 16.59 | 2,010,028 | +0.29(+1.76%) |
Mar 15, 2019 | 16.31 | 16.36 | 16.23 | 16.31 | 2,768,799 | +0.08(+0.47%) |
Mar 14, 2019 | 16.20 | 16.28 | 16.14 | 16.23 | 1,773,415 | -0.03(-0.21%) |
Mar 13, 2019 | 16.16 | 16.30 | 16.12 | 16.26 | 1,916,160 | +0.25(+1.53%) |
Mar 12, 2019 | 16.05 | 16.14 | 16.01 | 16.02 | 2,363,191 | -0.09(-0.58%) |
Mar 11, 2019 | 15.93 | 16.13 | 15.93 | 16.11 | 3,463,938 | +0.12(+0.74%) |
Mar 08, 2019 | 15.76 | 16.00 | 15.76 | 15.99 | 5,040,777 | -0.03(-0.16%) |
Mar 07, 2019 | 16.12 | 16.15 | 15.97 | 16.02 | 3,022,833 | -0.36(-2.17%) |
Mar 06, 2019 | 16.45 | 16.47 | 16.37 | 16.37 | 2,522,444 | -0.03(-0.15%) |
Mar 05, 2019 | 16.41 | 16.50 | 16.39 | 16.40 | 2,706,123 | +0.01(+0.05%) |
Mar 04, 2019 | 16.48 | 16.52 | 16.30 | 16.39 | 3,701,991 | -0.17(-1.02%) |
Mar 01, 2019 | 16.68 | 16.70 | 16.52 | 16.56 | 4,106,460 | -0.12(-0.71%) |
Feb 28, 2019 | 16.79 | 16.88 | 16.66 | 16.68 | 6,078,032 | -0.61(-3.52%) |
Feb 27, 2019 | 17.20 | 17.33 | 17.13 | 17.29 | 3,354,127 | -0.04(-0.24%) |
Feb 26, 2019 | 17.25 | 17.39 | 17.25 | 17.33 | 5,312,120 | +0.12(+0.69%) |
Feb 25, 2019 | 17.25 | 17.30 | 17.19 | 17.21 | 2,929,277 | +0.01(+0.05%) |
Feb 22, 2019 | 17.10 | 17.23 | 17.09 | 17.20 | 3,888,066 | +0.09(+0.54%) |
Feb 21, 2019 | 17.04 | 17.17 | 17.03 | 17.11 | 5,921,897 | -0.03(-0.20%) |
Feb 20, 2019 | 16.90 | 17.20 | 16.90 | 17.14 | 6,208,716 | +0.34(+2.01%) |
Feb 19, 2019 | 16.55 | 16.85 | 16.55 | 16.81 | 3,787,590 | +0.03(+0.20%) |
Feb 15, 2019 | 16.70 | 16.78 | 16.61 | 16.77 | 3,074,645 | +0.40(+2.43%) |
Feb 14, 2019 | 16.37 | 16.51 | 16.32 | 16.37 | 3,322,930 | +0.04(+0.26%) |
Feb 13, 2019 | 16.30 | 16.37 | 16.22 | 16.33 | 4,256,084 | +0.08(+0.52%) |
Feb 12, 2019 | 16.07 | 16.27 | 16.05 | 16.25 | 5,830,965 | +0.10(+0.63%) |
Feb 11, 2019 | 16.15 | 16.24 | 16.09 | 16.15 | 2,701,617 | -0.10(-0.62%) |
Feb 08, 2019 | 16.12 | 16.25 | 16.05 | 16.25 | 3,307,102 | -0.14(-0.83%) |
Feb 07, 2019 | 16.45 | 16.48 | 16.29 | 16.38 | 3,842,094 | -0.20(-1.22%) |
Feb 06, 2019 | 16.59 | 16.67 | 16.57 | 16.59 | 2,739,502 | -0.01(-0.05%) |
Feb 05, 2019 | 16.48 | 16.64 | 16.47 | 16.59 | 3,358,318 | +0.16(+0.98%) |
Feb 04, 2019 | 16.20 | 16.43 | 16.19 | 16.43 | 5,769,855 | +0.15(+0.94%) |