Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.98 | 16.98 | 16.87 | 16.87 | 3,599 | -0.17(-1.01%) |
Apr 29, 2019 | 16.99 | 17.14 | 16.99 | 17.04 | 6,436 | -0.05(-0.27%) |
Apr 26, 2019 | 17.12 | 17.19 | 16.93 | 17.09 | 4,056 | -0.23(-1.30%) |
Apr 25, 2019 | 17.54 | 17.58 | 17.31 | 17.31 | 834 | -0.11(-0.62%) |
Apr 24, 2019 | 17.88 | 17.88 | 17.42 | 17.42 | 7,637 | -0.25(-1.42%) |
Apr 23, 2019 | 17.67 | 17.82 | 17.62 | 17.67 | 11,242 | -0.06(-0.34%) |
Apr 22, 2019 | 17.19 | 17.73 | 17.19 | 17.73 | 22,372 | +0.57(+3.30%) |
Apr 18, 2019 | 17.34 | 17.43 | 17.17 | 17.17 | 5,678 | -0.24(-1.39%) |
Apr 17, 2019 | 17.58 | 17.62 | 17.38 | 17.41 | 2,099 | -0.05(-0.31%) |
Apr 16, 2019 | 17.32 | 17.46 | 17.26 | 17.46 | 8,091 | +0.08(+0.44%) |
Apr 15, 2019 | 17.52 | 17.53 | 17.38 | 17.38 | 1,665 | -0.23(-1.29%) |
Apr 12, 2019 | 17.72 | 17.90 | 17.59 | 17.61 | 11,472 | +0.47(+2.73%) |
Apr 11, 2019 | 17.15 | 17.34 | 17.09 | 17.14 | 3,229 | -0.16(-0.92%) |
Apr 10, 2019 | 17.05 | 17.36 | 17.05 | 17.30 | 5,632 | +0.29(+1.69%) |
Apr 09, 2019 | 17.13 | 17.26 | 17.02 | 17.02 | 6,518 | -0.34(-1.94%) |
Apr 08, 2019 | 17.26 | 17.53 | 17.26 | 17.35 | 11,157 | +0.13(+0.73%) |
Apr 05, 2019 | 16.83 | 17.23 | 16.83 | 17.23 | 8,923 | +0.61(+3.65%) |
Apr 04, 2019 | 16.34 | 16.62 | 16.34 | 16.62 | 2,419 | +0.25(+1.54%) |
Apr 03, 2019 | 16.70 | 16.70 | 16.31 | 16.37 | 6,617 | -0.26(-1.56%) |
Apr 02, 2019 | 16.90 | 16.90 | 16.61 | 16.63 | 1,934 | -0.18(-1.09%) |
Apr 01, 2019 | 16.86 | 16.87 | 16.72 | 16.81 | 7,116 | +0.16(+0.99%) |
Mar 29, 2019 | 16.95 | 16.95 | 16.64 | 16.64 | 6,373 | -0.06(-0.37%) |
Mar 28, 2019 | 16.57 | 16.71 | 16.57 | 16.71 | 4,772 | +0.05(+0.31%) |
Mar 27, 2019 | 16.65 | 16.83 | 16.46 | 16.65 | 6,536 | -0.06(-0.36%) |
Mar 26, 2019 | 16.58 | 16.89 | 16.58 | 16.71 | 3,432 | +0.32(+1.96%) |
Mar 25, 2019 | 16.29 | 16.39 | 16.14 | 16.39 | 6,655 | -0.02(-0.14%) |
Mar 22, 2019 | 16.86 | 16.86 | 16.42 | 16.42 | 3,940 | -0.71(-4.15%) |
Mar 21, 2019 | 16.85 | 17.13 | 16.84 | 17.13 | 7,866 | +0.22(+1.28%) |
Mar 20, 2019 | 16.44 | 17.07 | 16.44 | 16.91 | 33,152 | +0.39(+2.37%) |
Mar 19, 2019 | 16.85 | 16.85 | 16.49 | 16.52 | 9,071 | -0.18(-1.05%) |
Mar 18, 2019 | 16.33 | 16.74 | 16.33 | 16.70 | 8,683 | +0.43(+2.66%) |
Mar 15, 2019 | 16.36 | 16.38 | 16.26 | 16.26 | 18,586 | -0.15(-0.91%) |
Mar 14, 2019 | 16.36 | 16.45 | 16.36 | 16.41 | 3,323 | +0.07(+0.41%) |
Mar 13, 2019 | 16.18 | 16.36 | 16.18 | 16.35 | 9,408 | +0.31(+1.93%) |
Mar 12, 2019 | 16.00 | 16.04 | 16.00 | 16.04 | 5,664 | +0.33(+2.09%) |
Mar 11, 2019 | 15.50 | 15.74 | 15.43 | 15.71 | 8,679 | +0.33(+2.13%) |
Mar 08, 2019 | 15.63 | 15.63 | 15.34 | 15.38 | 5,692 | -0.57(-3.57%) |
Mar 07, 2019 | 16.20 | 16.20 | 15.95 | 15.95 | 10,794 | -0.23(-1.42%) |
Mar 06, 2019 | 16.51 | 16.51 | 16.15 | 16.18 | 5,667 | -0.39(-2.38%) |
Mar 05, 2019 | 16.61 | 16.67 | 16.57 | 16.58 | 7,798 | -0.19(-1.14%) |
Mar 04, 2019 | 16.80 | 16.80 | 16.44 | 16.77 | 11,477 | +0.15(+0.88%) |
Mar 01, 2019 | 16.36 | 16.64 | 16.36 | 16.62 | 20,445 | +0.36(+2.19%) |
Feb 28, 2019 | 16.24 | 16.35 | 16.20 | 16.27 | 9,346 | -0.21(-1.28%) |
Feb 27, 2019 | 16.67 | 16.86 | 16.48 | 16.48 | 17,659 | -0.09(-0.54%) |
Feb 26, 2019 | 16.85 | 16.85 | 16.56 | 16.57 | 5,003 | -0.18(-1.06%) |
Feb 25, 2019 | 16.68 | 16.84 | 16.68 | 16.74 | 10,028 | +0.00(+0.00%) |
Feb 22, 2019 | 16.89 | 16.98 | 16.74 | 16.74 | 8,015 | +0.08(+0.47%) |
Feb 21, 2019 | 16.91 | 16.98 | 16.61 | 16.67 | 14,387 | -0.28(-1.63%) |
Feb 20, 2019 | 16.74 | 17.04 | 16.74 | 16.94 | 6,763 | +0.14(+0.82%) |
Feb 19, 2019 | 16.67 | 16.90 | 16.67 | 16.80 | 8,943 | -0.03(-0.15%) |
Feb 15, 2019 | 16.61 | 16.83 | 16.61 | 16.83 | 6,737 | +0.37(+2.25%) |
Feb 14, 2019 | 16.44 | 16.54 | 16.44 | 16.46 | 3,368 | +0.16(+1.00%) |
Feb 13, 2019 | 16.05 | 16.30 | 16.05 | 16.30 | 16,117 | +0.32(+1.99%) |
Feb 12, 2019 | 16.25 | 16.25 | 15.96 | 15.98 | 10,190 | +0.16(+1.03%) |
Feb 11, 2019 | 15.47 | 15.85 | 15.47 | 15.81 | 15,997 | +0.23(+1.49%) |
Feb 08, 2019 | 15.72 | 15.72 | 15.37 | 15.58 | 26,369 | -0.19(-1.20%) |
Feb 07, 2019 | 16.42 | 16.42 | 15.74 | 15.77 | 49,616 | -0.67(-4.09%) |
Feb 06, 2019 | 16.66 | 16.70 | 16.44 | 16.44 | 14,577 | -0.23(-1.39%) |
Feb 05, 2019 | 16.75 | 16.94 | 16.67 | 16.67 | 32,246 | -0.15(-0.87%) |
Feb 04, 2019 | 16.64 | 16.83 | 16.52 | 16.82 | 10,279 | +0.07(+0.44%) |