Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.32 | 16.49 | 16.27 | 16.47 | 349,233 | +0.15(+0.95%) |
Apr 29, 2019 | 16.17 | 16.42 | 16.17 | 16.31 | 358,357 | +0.09(+0.55%) |
Apr 26, 2019 | 16.19 | 16.26 | 16.09 | 16.22 | 428,199 | +0.05(+0.30%) |
Apr 25, 2019 | 16.16 | 16.24 | 16.08 | 16.17 | 420,827 | +0.03(+0.20%) |
Apr 24, 2019 | 16.21 | 16.26 | 16.07 | 16.14 | 597,278 | -0.12(-0.75%) |
Apr 23, 2019 | 16.34 | 16.41 | 16.11 | 16.26 | 647,229 | -0.17(-1.04%) |
Apr 22, 2019 | 16.54 | 16.57 | 16.41 | 16.43 | 355,049 | -0.15(-0.93%) |
Apr 18, 2019 | 16.67 | 16.67 | 16.44 | 16.59 | 457,345 | -0.12(-0.73%) |
Apr 17, 2019 | 16.86 | 16.86 | 16.63 | 16.71 | 465,638 | -0.07(-0.44%) |
Apr 16, 2019 | 16.79 | 16.87 | 16.74 | 16.78 | 406,401 | +0.01(+0.05%) |
Apr 15, 2019 | 16.56 | 16.86 | 16.56 | 16.78 | 603,870 | +0.11(+0.68%) |
Apr 12, 2019 | 16.57 | 16.67 | 16.54 | 16.66 | 295,140 | +0.11(+0.68%) |
Apr 11, 2019 | 16.39 | 16.66 | 16.35 | 16.55 | 482,195 | +0.09(+0.54%) |
Apr 10, 2019 | 16.35 | 16.62 | 16.35 | 16.46 | 722,094 | +0.15(+0.89%) |
Apr 09, 2019 | 17.02 | 17.04 | 16.27 | 16.31 | 1,690,992 | -0.59(-3.49%) |
Apr 08, 2019 | 16.90 | 16.91 | 16.74 | 16.91 | 997,472 | +0.03(+0.19%) |
Apr 05, 2019 | 16.83 | 16.88 | 16.74 | 16.87 | 533,460 | +0.02(+0.10%) |
Apr 04, 2019 | 16.93 | 16.93 | 16.75 | 16.86 | 476,900 | -0.07(-0.43%) |
Apr 03, 2019 | 16.99 | 17.05 | 16.84 | 16.93 | 473,165 | -0.06(-0.38%) |
Apr 02, 2019 | 16.96 | 17.00 | 16.87 | 16.99 | 333,206 | +0.01(+0.05%) |
Apr 01, 2019 | 16.91 | 17.00 | 16.86 | 16.99 | 336,986 | +0.12(+0.72%) |
Mar 29, 2019 | 16.90 | 16.90 | 16.76 | 16.86 | 407,540 | +0.07(+0.43%) |
Mar 28, 2019 | 16.79 | 16.87 | 16.78 | 16.79 | 334,149 | +0.02(+0.10%) |
Mar 27, 2019 | 16.70 | 16.88 | 16.69 | 16.78 | 452,183 | +0.03(+0.19%) |
Mar 26, 2019 | 16.66 | 16.79 | 16.65 | 16.74 | 340,884 | +0.08(+0.49%) |
Mar 25, 2019 | 16.72 | 16.73 | 16.59 | 16.66 | 372,481 | -0.04(-0.24%) |
Mar 22, 2019 | 16.71 | 16.76 | 16.59 | 16.70 | 364,784 | -0.09(-0.53%) |
Mar 21, 2019 | 16.79 | 16.84 | 16.71 | 16.79 | 397,130 | -0.06(-0.34%) |
Mar 20, 2019 | 16.82 | 16.91 | 16.70 | 16.85 | 362,554 | +0.05(+0.29%) |
Mar 19, 2019 | 16.99 | 16.99 | 16.78 | 16.80 | 364,328 | -0.11(-0.67%) |
Mar 18, 2019 | 16.78 | 16.93 | 16.78 | 16.91 | 288,628 | +0.12(+0.72%) |
Mar 15, 2019 | 16.74 | 16.88 | 16.69 | 16.79 | 562,993 | +0.06(+0.34%) |
Mar 14, 2019 | 16.74 | 16.76 | 16.64 | 16.74 | 391,022 | -0.01(-0.05%) |
Mar 13, 2019 | 16.66 | 16.78 | 16.62 | 16.74 | 381,932 | +0.12(+0.73%) |
Mar 12, 2019 | 16.54 | 16.65 | 16.51 | 16.62 | 305,302 | +0.10(+0.59%) |
Mar 11, 2019 | 16.42 | 16.60 | 16.37 | 16.53 | 520,788 | +0.11(+0.69%) |
Mar 08, 2019 | 16.31 | 16.46 | 16.30 | 16.41 | 375,589 | +0.09(+0.54%) |
Mar 07, 2019 | 16.42 | 16.53 | 16.29 | 16.33 | 452,788 | -0.09(-0.54%) |
Mar 06, 2019 | 16.41 | 16.47 | 16.32 | 16.41 | 318,743 | +0.02(+0.15%) |
Mar 05, 2019 | 16.45 | 16.61 | 16.34 | 16.39 | 523,001 | -0.04(-0.25%) |
Mar 04, 2019 | 16.37 | 16.49 | 16.35 | 16.43 | 836,970 | +0.07(+0.44%) |
Mar 01, 2019 | 16.63 | 16.64 | 16.34 | 16.36 | 508,318 | -0.27(-1.60%) |
Feb 28, 2019 | 16.56 | 16.73 | 16.51 | 16.62 | 558,484 | +0.06(+0.39%) |
Feb 27, 2019 | 16.56 | 16.62 | 16.52 | 16.56 | 298,607 | -0.02(-0.10%) |
Feb 26, 2019 | 16.57 | 16.62 | 16.50 | 16.58 | 356,364 | -0.02(-0.10%) |
Feb 25, 2019 | 16.69 | 16.74 | 16.54 | 16.59 | 322,351 | -0.07(-0.43%) |
Feb 22, 2019 | 16.58 | 16.70 | 16.54 | 16.66 | 258,504 | +0.14(+0.88%) |
Feb 21, 2019 | 16.68 | 16.69 | 16.47 | 16.52 | 857,680 | -0.21(-1.25%) |
Feb 20, 2019 | 16.56 | 16.82 | 16.53 | 16.73 | 708,511 | +0.18(+1.07%) |
Feb 19, 2019 | 16.39 | 16.57 | 16.37 | 16.55 | 384,912 | +0.14(+0.83%) |
Feb 15, 2019 | 16.30 | 16.43 | 16.27 | 16.41 | 368,884 | +0.13(+0.79%) |
Feb 14, 2019 | 16.25 | 16.34 | 16.16 | 16.29 | 466,733 | -0.01(-0.06%) |
Feb 13, 2019 | 16.49 | 16.50 | 16.27 | 16.29 | 356,516 | -0.13(-0.78%) |
Feb 12, 2019 | 16.41 | 16.46 | 16.27 | 16.42 | 286,978 | +0.10(+0.64%) |
Feb 11, 2019 | 16.48 | 16.53 | 16.29 | 16.32 | 434,491 | -0.15(-0.92%) |
Feb 08, 2019 | 16.31 | 16.47 | 16.29 | 16.47 | 361,826 | +0.19(+1.18%) |
Feb 07, 2019 | 16.38 | 16.40 | 16.25 | 16.28 | 483,319 | -0.15(-0.93%) |
Feb 06, 2019 | 16.59 | 16.62 | 16.35 | 16.43 | 662,176 | -0.16(-0.97%) |
Feb 05, 2019 | 16.52 | 16.63 | 16.48 | 16.59 | 495,630 | +0.07(+0.44%) |
Feb 04, 2019 | 16.32 | 16.53 | 16.32 | 16.52 | 558,503 | +0.12(+0.73%) |