Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.45 | 17.68 | 17.40 | 17.64 | 1,027,128 | +0.21(+1.21%) |
Apr 29, 2019 | 17.61 | 17.66 | 17.42 | 17.42 | 873,777 | -0.18(-1.01%) |
Apr 26, 2019 | 17.58 | 17.73 | 17.48 | 17.60 | 794,790 | +0.09(+0.52%) |
Apr 25, 2019 | 17.46 | 17.60 | 17.40 | 17.51 | 1,024,153 | -0.06(-0.36%) |
Apr 24, 2019 | 17.50 | 17.71 | 17.50 | 17.57 | 651,075 | +0.14(+0.79%) |
Apr 23, 2019 | 17.20 | 17.54 | 17.14 | 17.44 | 1,037,619 | +0.33(+1.90%) |
Apr 22, 2019 | 17.42 | 17.42 | 16.92 | 17.11 | 1,303,705 | -0.33(-1.87%) |
Apr 18, 2019 | 17.14 | 17.52 | 17.12 | 17.44 | 701,110 | +0.29(+1.70%) |
Apr 17, 2019 | 17.74 | 17.74 | 17.12 | 17.14 | 1,265,380 | -0.55(-3.10%) |
Apr 16, 2019 | 18.13 | 18.13 | 17.58 | 17.69 | 1,175,405 | -0.40(-2.21%) |
Apr 15, 2019 | 18.21 | 18.22 | 18.07 | 18.09 | 868,500 | -0.09(-0.50%) |
Apr 12, 2019 | 18.25 | 18.25 | 17.99 | 18.18 | 1,113,652 | -0.07(-0.41%) |
Apr 11, 2019 | 18.32 | 18.37 | 18.18 | 18.26 | 767,474 | -0.07(-0.40%) |
Apr 10, 2019 | 18.20 | 18.39 | 18.15 | 18.33 | 1,055,336 | +0.22(+1.20%) |
Apr 09, 2019 | 18.23 | 18.27 | 18.08 | 18.12 | 678,594 | -0.11(-0.60%) |
Apr 08, 2019 | 18.43 | 18.52 | 18.20 | 18.22 | 918,402 | -0.27(-1.45%) |
Apr 05, 2019 | 18.33 | 18.53 | 18.27 | 18.49 | 1,470,511 | +0.16(+0.87%) |
Apr 04, 2019 | 18.45 | 18.45 | 18.20 | 18.33 | 996,992 | -0.10(-0.56%) |
Apr 03, 2019 | 18.43 | 18.49 | 18.24 | 18.43 | 872,888 | +0.05(+0.28%) |
Apr 02, 2019 | 18.27 | 18.40 | 18.00 | 18.38 | 1,298,867 | +0.15(+0.81%) |
Apr 01, 2019 | 18.34 | 18.34 | 18.06 | 18.23 | 1,498,042 | -0.10(-0.56%) |
Mar 29, 2019 | 18.54 | 18.57 | 18.26 | 18.34 | 1,533,898 | -0.19(-1.02%) |
Mar 28, 2019 | 18.57 | 18.62 | 18.32 | 18.53 | 958,269 | +0.02(+0.09%) |
Mar 27, 2019 | 18.61 | 18.71 | 18.42 | 18.51 | 1,169,923 | -0.10(-0.55%) |
Mar 26, 2019 | 18.46 | 18.62 | 18.39 | 18.61 | 662,262 | +0.23(+1.24%) |
Mar 25, 2019 | 18.17 | 18.50 | 18.05 | 18.38 | 1,598,928 | +0.21(+1.16%) |
Mar 22, 2019 | 18.32 | 18.51 | 18.10 | 18.17 | 1,792,174 | -0.22(-1.18%) |
Mar 21, 2019 | 18.01 | 18.49 | 18.00 | 18.39 | 2,167,377 | +0.34(+1.87%) |
Mar 20, 2019 | 18.01 | 18.25 | 17.86 | 18.05 | 1,686,465 | +0.06(+0.32%) |
Mar 19, 2019 | 18.05 | 18.08 | 17.96 | 18.00 | 1,184,322 | -0.05(-0.28%) |
Mar 18, 2019 | 18.34 | 18.42 | 17.92 | 18.05 | 2,052,119 | -0.26(-1.43%) |
Mar 15, 2019 | 18.20 | 18.40 | 18.10 | 18.31 | 6,762,986 | +0.09(+0.50%) |
Mar 14, 2019 | 18.18 | 18.24 | 18.12 | 18.22 | 806,655 | +0.07(+0.41%) |
Mar 13, 2019 | 18.13 | 18.25 | 18.13 | 18.14 | 1,099,817 | +0.03(+0.19%) |
Mar 12, 2019 | 18.14 | 18.20 | 18.07 | 18.11 | 996,095 | -0.04(-0.22%) |
Mar 11, 2019 | 17.94 | 18.15 | 17.85 | 18.15 | 1,051,454 | +0.28(+1.57%) |
Mar 08, 2019 | 17.89 | 18.07 | 17.79 | 17.87 | 821,756 | +0.00(+0.00%) |
Mar 07, 2019 | 17.91 | 18.13 | 17.82 | 17.87 | 761,487 | +0.01(+0.03%) |
Mar 06, 2019 | 18.08 | 18.09 | 17.80 | 17.86 | 869,611 | -0.21(-1.14%) |
Mar 05, 2019 | 18.03 | 18.16 | 18.01 | 18.07 | 944,832 | +0.01(+0.03%) |
Mar 04, 2019 | 18.09 | 18.13 | 17.87 | 18.06 | 1,041,447 | +0.02(+0.09%) |
Mar 01, 2019 | 18.08 | 18.16 | 17.90 | 18.05 | 1,729,137 | -0.03(-0.16%) |
Feb 28, 2019 | 18.14 | 18.29 | 18.02 | 18.08 | 1,459,436 | -0.06(-0.35%) |
Feb 27, 2019 | 18.10 | 18.24 | 17.88 | 18.14 | 779,882 | -0.11(-0.59%) |
Feb 26, 2019 | 18.42 | 18.48 | 18.20 | 18.25 | 682,992 | -0.13(-0.68%) |
Feb 25, 2019 | 18.50 | 18.56 | 18.35 | 18.37 | 762,132 | -0.11(-0.59%) |
Feb 22, 2019 | 18.39 | 18.57 | 18.28 | 18.48 | 793,214 | +0.15(+0.81%) |
Feb 21, 2019 | 18.20 | 18.36 | 18.12 | 18.33 | 890,265 | +0.07(+0.38%) |
Feb 20, 2019 | 18.54 | 18.61 | 18.13 | 18.26 | 1,551,227 | -0.29(-1.59%) |
Feb 19, 2019 | 18.53 | 18.66 | 18.43 | 18.56 | 1,110,679 | +0.01(+0.03%) |
Feb 15, 2019 | 18.55 | 18.58 | 18.28 | 18.55 | 1,180,304 | +0.12(+0.64%) |
Feb 14, 2019 | 18.17 | 18.56 | 18.12 | 18.43 | 1,589,543 | +0.25(+1.37%) |
Feb 13, 2019 | 18.03 | 18.21 | 18.00 | 18.18 | 945,805 | +0.11(+0.63%) |
Feb 12, 2019 | 18.48 | 18.48 | 18.05 | 18.07 | 779,925 | -0.43(-2.32%) |
Feb 11, 2019 | 18.42 | 18.57 | 18.37 | 18.50 | 674,970 | +0.06(+0.34%) |
Feb 08, 2019 | 18.39 | 18.55 | 18.34 | 18.44 | 588,914 | -0.02(-0.09%) |
Feb 07, 2019 | 18.20 | 18.50 | 18.08 | 18.46 | 768,311 | +0.24(+1.34%) |
Feb 06, 2019 | 18.20 | 18.23 | 18.05 | 18.21 | 555,801 | +0.02(+0.09%) |
Feb 05, 2019 | 18.24 | 18.25 | 18.00 | 18.20 | 681,718 | -0.02(-0.09%) |
Feb 04, 2019 | 17.84 | 18.22 | 17.82 | 18.21 | 755,928 | +0.28(+1.58%) |