Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.86 | 16.98 | 16.75 | 16.98 | 79,871 | +0.15(+0.89%) |
Apr 29, 2019 | 16.85 | 16.85 | 16.74 | 16.83 | 82,569 | +0.06(+0.37%) |
Apr 26, 2019 | 16.70 | 16.83 | 16.70 | 16.77 | 65,589 | +0.09(+0.53%) |
Apr 25, 2019 | 16.89 | 16.99 | 16.68 | 16.68 | 160,253 | -0.27(-1.61%) |
Apr 24, 2019 | 16.72 | 16.95 | 16.70 | 16.95 | 84,032 | +0.16(+0.97%) |
Apr 23, 2019 | 16.66 | 16.80 | 16.60 | 16.79 | 132,768 | +0.08(+0.49%) |
Apr 22, 2019 | 16.77 | 16.81 | 16.62 | 16.70 | 122,249 | -0.07(-0.41%) |
Apr 18, 2019 | 16.87 | 17.02 | 16.77 | 16.77 | 181,215 | -0.12(-0.73%) |
Apr 17, 2019 | 17.04 | 17.07 | 16.89 | 16.89 | 108,402 | -0.11(-0.64%) |
Apr 16, 2019 | 17.07 | 17.19 | 16.97 | 17.00 | 108,857 | -0.08(-0.48%) |
Apr 15, 2019 | 17.08 | 17.15 | 17.07 | 17.09 | 94,375 | +0.05(+0.28%) |
Apr 12, 2019 | 17.12 | 17.13 | 16.98 | 17.04 | 120,468 | -0.03(-0.16%) |
Apr 11, 2019 | 17.02 | 17.15 | 17.02 | 17.07 | 69,057 | +0.01(+0.08%) |
Apr 10, 2019 | 16.98 | 17.13 | 16.96 | 17.05 | 66,539 | +0.04(+0.23%) |
Apr 09, 2019 | 16.96 | 17.11 | 16.94 | 17.01 | 80,662 | -0.03(-0.16%) |
Apr 08, 2019 | 17.01 | 17.15 | 16.97 | 17.04 | 139,034 | +0.05(+0.28%) |
Apr 05, 2019 | 16.93 | 17.00 | 16.87 | 16.99 | 96,051 | +0.08(+0.48%) |
Apr 04, 2019 | 16.98 | 16.98 | 16.90 | 16.91 | 76,582 | -0.07(-0.44%) |
Apr 03, 2019 | 16.94 | 17.00 | 16.92 | 16.98 | 91,040 | +0.04(+0.24%) |
Apr 02, 2019 | 16.92 | 16.98 | 16.84 | 16.94 | 87,800 | +0.03(+0.16%) |
Apr 01, 2019 | 16.84 | 16.95 | 16.83 | 16.92 | 125,268 | +0.11(+0.64%) |
Mar 29, 2019 | 16.78 | 16.93 | 16.75 | 16.81 | 120,986 | +0.06(+0.36%) |
Mar 28, 2019 | 16.69 | 16.79 | 16.65 | 16.75 | 96,582 | +0.03(+0.16%) |
Mar 27, 2019 | 16.69 | 16.79 | 16.63 | 16.72 | 88,091 | +0.10(+0.61%) |
Mar 26, 2019 | 16.65 | 16.75 | 16.62 | 16.62 | 97,357 | -0.03(-0.16%) |
Mar 25, 2019 | 16.69 | 16.73 | 16.64 | 16.65 | 91,474 | -0.03(-0.16%) |
Mar 22, 2019 | 16.66 | 16.75 | 16.56 | 16.67 | 107,559 | +0.03(+0.20%) |
Mar 21, 2019 | 16.55 | 16.69 | 16.52 | 16.64 | 41,220 | +0.10(+0.61%) |
Mar 20, 2019 | 16.52 | 16.64 | 16.46 | 16.54 | 71,495 | +0.01(+0.08%) |
Mar 19, 2019 | 16.56 | 16.63 | 16.51 | 16.52 | 53,961 | -0.01(-0.08%) |
Mar 18, 2019 | 16.52 | 16.57 | 16.45 | 16.54 | 87,735 | +0.02(+0.12%) |
Mar 15, 2019 | 16.47 | 16.57 | 16.47 | 16.52 | 69,345 | +0.05(+0.29%) |
Mar 14, 2019 | 16.50 | 16.61 | 16.47 | 16.47 | 71,516 | +0.02(+0.12%) |
Mar 13, 2019 | 16.49 | 16.71 | 16.45 | 16.45 | 118,073 | -0.04(-0.25%) |
Mar 12, 2019 | 16.51 | 16.63 | 16.47 | 16.49 | 64,506 | -0.03(-0.16%) |
Mar 11, 2019 | 16.42 | 16.55 | 16.34 | 16.52 | 90,373 | +0.15(+0.91%) |
Mar 08, 2019 | 16.20 | 16.46 | 16.20 | 16.37 | 58,575 | +0.06(+0.37%) |
Mar 07, 2019 | 16.38 | 16.38 | 16.25 | 16.31 | 75,508 | -0.05(-0.33%) |
Mar 06, 2019 | 16.45 | 16.46 | 16.36 | 16.36 | 70,444 | -0.06(-0.37%) |
Mar 05, 2019 | 16.38 | 16.46 | 16.31 | 16.42 | 103,213 | +0.07(+0.45%) |
Mar 04, 2019 | 16.43 | 16.47 | 16.24 | 16.35 | 88,602 | -0.06(-0.37%) |
Mar 01, 2019 | 16.32 | 16.42 | 16.32 | 16.41 | 94,376 | +0.08(+0.50%) |
Feb 28, 2019 | 16.30 | 16.36 | 16.24 | 16.33 | 112,466 | +0.08(+0.50%) |
Feb 27, 2019 | 16.19 | 16.29 | 16.12 | 16.25 | 122,272 | +0.07(+0.42%) |
Feb 26, 2019 | 16.15 | 16.23 | 16.15 | 16.18 | 65,081 | +0.02(+0.13%) |
Feb 25, 2019 | 16.25 | 16.28 | 16.15 | 16.16 | 89,415 | -0.02(-0.13%) |
Feb 22, 2019 | 16.16 | 16.21 | 16.09 | 16.18 | 66,627 | +0.07(+0.46%) |
Feb 21, 2019 | 16.20 | 16.20 | 16.07 | 16.11 | 111,088 | -0.10(-0.62%) |
Feb 20, 2019 | 16.12 | 16.21 | 16.05 | 16.21 | 79,307 | +0.09(+0.54%) |
Feb 19, 2019 | 16.00 | 16.17 | 16.00 | 16.12 | 100,432 | +0.14(+0.89%) |
Feb 15, 2019 | 15.88 | 16.05 | 15.88 | 15.98 | 86,215 | +0.16(+1.02%) |
Feb 14, 2019 | 15.84 | 15.90 | 15.77 | 15.82 | 77,014 | -0.04(-0.26%) |
Feb 13, 2019 | 15.88 | 15.88 | 15.76 | 15.86 | 105,278 | -0.01(-0.09%) |
Feb 12, 2019 | 16.03 | 16.05 | 15.86 | 15.87 | 102,308 | -0.05(-0.30%) |
Feb 11, 2019 | 16.00 | 16.04 | 15.90 | 15.92 | 116,912 | -0.05(-0.30%) |
Feb 08, 2019 | 15.90 | 16.00 | 15.85 | 15.96 | 118,564 | +0.03(+0.16%) |
Feb 07, 2019 | 15.83 | 15.95 | 15.75 | 15.94 | 177,925 | +0.10(+0.63%) |
Feb 06, 2019 | 15.80 | 15.85 | 15.72 | 15.84 | 74,926 | +0.06(+0.38%) |
Feb 05, 2019 | 15.81 | 15.85 | 15.68 | 15.78 | 133,944 | -0.01(-0.04%) |
Feb 04, 2019 | 15.87 | 15.88 | 15.73 | 15.78 | 171,955 | -0.07(-0.46%) |