Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.53 | 18.56 | 18.48 | 18.54 | 85,081 | +0.04(+0.21%) |
Apr 29, 2019 | 18.46 | 18.57 | 18.46 | 18.50 | 141,144 | +0.05(+0.26%) |
Apr 26, 2019 | 18.41 | 18.47 | 18.41 | 18.46 | 104,566 | +0.08(+0.43%) |
Apr 25, 2019 | 18.36 | 18.41 | 18.34 | 18.38 | 231,659 | -0.08(-0.43%) |
Apr 24, 2019 | 18.53 | 18.54 | 18.45 | 18.46 | 191,983 | -0.20(-1.06%) |
Apr 23, 2019 | 18.64 | 18.67 | 18.60 | 18.65 | 641,656 | -0.05(-0.25%) |
Apr 22, 2019 | 18.64 | 18.72 | 18.64 | 18.70 | 103,531 | -0.02(-0.13%) |
Apr 18, 2019 | 18.70 | 18.73 | 18.68 | 18.72 | 175,335 | -0.01(-0.04%) |
Apr 17, 2019 | 18.78 | 18.78 | 18.72 | 18.73 | 509,000 | +0.06(+0.30%) |
Apr 16, 2019 | 18.69 | 18.72 | 18.67 | 18.68 | 129,969 | +0.03(+0.17%) |
Apr 15, 2019 | 18.67 | 18.67 | 18.63 | 18.65 | 157,243 | -0.02(-0.08%) |
Apr 12, 2019 | 18.68 | 18.68 | 18.65 | 18.66 | 2,554,819 | +0.11(+0.59%) |
Apr 11, 2019 | 18.57 | 18.59 | 18.52 | 18.55 | 43,607 | -0.10(-0.55%) |
Apr 10, 2019 | 18.58 | 18.66 | 18.58 | 18.65 | 152,543 | +0.09(+0.47%) |
Apr 09, 2019 | 18.60 | 18.61 | 18.57 | 18.57 | 98,417 | -0.07(-0.38%) |
Apr 08, 2019 | 18.62 | 18.65 | 18.58 | 18.64 | 73,525 | -0.02(-0.08%) |
Apr 05, 2019 | 18.63 | 18.68 | 18.62 | 18.65 | 57,301 | +0.02(+0.12%) |
Apr 04, 2019 | 18.59 | 18.64 | 18.59 | 18.63 | 139,089 | +0.03(+0.14%) |
Apr 03, 2019 | 18.56 | 18.66 | 18.56 | 18.60 | 1,411,850 | +0.16(+0.85%) |
Apr 02, 2019 | 18.42 | 18.46 | 18.37 | 18.45 | 92,671 | +0.03(+0.17%) |
Apr 01, 2019 | 18.33 | 18.43 | 18.32 | 18.42 | 50,989 | +0.22(+1.21%) |
Mar 29, 2019 | 18.23 | 18.24 | 18.15 | 18.20 | 41,165 | +0.05(+0.26%) |
Mar 28, 2019 | 18.13 | 18.17 | 18.07 | 18.15 | 59,720 | +0.02(+0.09%) |
Mar 27, 2019 | 18.22 | 18.22 | 18.06 | 18.13 | 89,214 | -0.09(-0.52%) |
Mar 26, 2019 | 18.28 | 18.29 | 18.20 | 18.23 | 74,426 | +0.05(+0.26%) |
Mar 25, 2019 | 18.12 | 18.18 | 18.11 | 18.18 | 53,098 | +0.09(+0.48%) |
Mar 22, 2019 | 18.27 | 18.27 | 18.09 | 18.09 | 77,630 | -0.39(-2.13%) |
Mar 21, 2019 | 18.36 | 18.49 | 18.36 | 18.49 | 185,487 | +0.02(+0.09%) |
Mar 20, 2019 | 18.44 | 18.58 | 18.35 | 18.47 | 56,191 | -0.02(-0.13%) |
Mar 19, 2019 | 18.57 | 18.57 | 18.46 | 18.50 | 155,278 | +0.00(+0.00%) |
Mar 18, 2019 | 18.40 | 18.50 | 18.40 | 18.50 | 97,716 | +0.17(+0.90%) |
Mar 15, 2019 | 18.28 | 18.35 | 18.28 | 18.33 | 264,655 | +0.20(+1.09%) |
Mar 14, 2019 | 18.12 | 18.15 | 18.11 | 18.13 | 48,421 | -0.02(-0.09%) |
Mar 13, 2019 | 18.11 | 18.17 | 18.09 | 18.15 | 129,044 | +0.09(+0.48%) |
Mar 12, 2019 | 18.02 | 18.08 | 18.02 | 18.06 | 105,708 | +0.04(+0.22%) |
Mar 11, 2019 | 17.91 | 18.03 | 17.91 | 18.02 | 99,848 | +0.20(+1.10%) |
Mar 08, 2019 | 17.75 | 17.84 | 17.75 | 17.83 | 152,827 | -0.08(-0.44%) |
Mar 07, 2019 | 18.08 | 18.08 | 17.87 | 17.91 | 93,425 | -0.26(-1.42%) |
Mar 06, 2019 | 18.27 | 18.27 | 18.16 | 18.16 | 266,990 | -0.06(-0.32%) |
Mar 05, 2019 | 18.20 | 18.26 | 18.16 | 18.22 | 472,577 | +0.02(+0.11%) |
Mar 04, 2019 | 18.28 | 18.28 | 18.12 | 18.20 | 101,255 | +0.01(+0.04%) |
Mar 01, 2019 | 18.26 | 18.27 | 18.16 | 18.20 | 89,063 | +0.01(+0.04%) |
Feb 28, 2019 | 18.20 | 18.22 | 18.17 | 18.19 | 104,027 | -0.07(-0.39%) |
Feb 27, 2019 | 18.33 | 18.33 | 18.26 | 18.26 | 102,128 | -0.10(-0.55%) |
Feb 26, 2019 | 18.33 | 18.41 | 18.32 | 18.36 | 130,457 | +0.04(+0.21%) |
Feb 25, 2019 | 18.38 | 18.38 | 18.29 | 18.32 | 75,080 | +0.07(+0.39%) |
Feb 22, 2019 | 18.21 | 18.27 | 18.21 | 18.25 | 58,907 | +0.10(+0.56%) |
Feb 21, 2019 | 18.17 | 18.17 | 18.09 | 18.15 | 94,096 | -0.02(-0.13%) |
Feb 20, 2019 | 18.14 | 18.25 | 18.14 | 18.17 | 70,140 | -0.01(-0.04%) |
Feb 19, 2019 | 18.02 | 18.20 | 18.02 | 18.18 | 82,384 | +0.13(+0.69%) |
Feb 15, 2019 | 18.02 | 18.05 | 17.98 | 18.05 | 95,197 | +0.19(+1.05%) |
Feb 14, 2019 | 17.82 | 17.94 | 17.81 | 17.87 | 144,721 | -0.01(-0.04%) |
Feb 13, 2019 | 17.94 | 17.98 | 17.85 | 17.87 | 142,289 | -0.05(-0.26%) |
Feb 12, 2019 | 17.91 | 17.96 | 17.89 | 17.92 | 97,726 | +0.14(+0.79%) |
Feb 11, 2019 | 17.79 | 17.81 | 17.75 | 17.78 | 113,242 | -0.06(-0.35%) |
Feb 08, 2019 | 17.82 | 17.86 | 17.75 | 17.84 | 231,157 | -0.05(-0.31%) |
Feb 07, 2019 | 17.96 | 17.97 | 17.83 | 17.90 | 302,164 | -0.16(-0.87%) |
Feb 06, 2019 | 18.09 | 18.12 | 18.02 | 18.05 | 177,443 | -0.09(-0.48%) |
Feb 05, 2019 | 18.14 | 18.19 | 18.10 | 18.14 | 732,071 | +0.16(+0.88%) |
Feb 04, 2019 | 17.91 | 18.01 | 17.90 | 17.98 | 206,435 | +0.02(+0.13%) |