Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.41 | 18.41 | 18.25 | 18.35 | 7,652 | -0.04(-0.21%) |
Apr 29, 2019 | 18.33 | 18.39 | 18.29 | 18.39 | 1,938 | +0.15(+0.80%) |
Apr 26, 2019 | 18.20 | 18.24 | 18.18 | 18.24 | 2,262 | +0.05(+0.27%) |
Apr 25, 2019 | 18.00 | 18.19 | 17.99 | 18.19 | 14,780 | +0.09(+0.49%) |
Apr 24, 2019 | 18.11 | 18.12 | 18.06 | 18.10 | 6,103 | -0.20(-1.07%) |
Apr 23, 2019 | 18.02 | 18.30 | 18.02 | 18.30 | 6,198 | +0.17(+0.97%) |
Apr 22, 2019 | 18.10 | 18.16 | 18.10 | 18.12 | 1,975 | -0.04(-0.21%) |
Apr 18, 2019 | 18.11 | 18.20 | 18.11 | 18.16 | 1,131 | -0.03(-0.16%) |
Apr 17, 2019 | 18.17 | 18.20 | 18.13 | 18.19 | 7,865 | +0.09(+0.50%) |
Apr 16, 2019 | 18.09 | 18.11 | 18.08 | 18.10 | 31,619 | +0.20(+1.12%) |
Apr 15, 2019 | 17.98 | 17.98 | 17.88 | 17.90 | 2,965 | -0.17(-0.91%) |
Apr 12, 2019 | 18.09 | 18.12 | 18.05 | 18.07 | 2,056 | +0.17(+0.98%) |
Apr 11, 2019 | 17.87 | 17.90 | 17.85 | 17.89 | 21,972 | +0.03(+0.16%) |
Apr 10, 2019 | 17.78 | 17.86 | 17.76 | 17.86 | 3,650 | +0.09(+0.49%) |
Apr 09, 2019 | 18.00 | 18.00 | 17.75 | 17.77 | 26,856 | -0.22(-1.24%) |
Apr 08, 2019 | 18.02 | 18.04 | 17.96 | 18.00 | 22,845 | +0.02(+0.11%) |
Apr 05, 2019 | 17.92 | 18.01 | 17.92 | 17.98 | 163,214 | +0.18(+0.98%) |
Apr 04, 2019 | 17.75 | 17.84 | 17.75 | 17.80 | 16,237 | +0.00(+0.00%) |
Apr 03, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 241 | +0.17(+0.99%) |
Apr 02, 2019 | 17.69 | 17.69 | 17.60 | 17.63 | 5,957 | -0.05(-0.28%) |
Apr 01, 2019 | 17.68 | 17.72 | 17.64 | 17.68 | 19,924 | +0.26(+1.49%) |
Mar 29, 2019 | 17.30 | 17.42 | 17.30 | 17.42 | 14,603 | +0.33(+1.95%) |
Mar 28, 2019 | 17.07 | 17.08 | 17.07 | 17.08 | 422 | +0.01(+0.09%) |
Mar 27, 2019 | 17.07 | 17.07 | 17.07 | 17.07 | 370 | +0.01(+0.03%) |
Mar 26, 2019 | 17.07 | 17.07 | 17.05 | 17.06 | 5,118 | +0.00(+0.00%) |
Mar 25, 2019 | 16.94 | 17.06 | 16.91 | 17.06 | 11,496 | +0.09(+0.53%) |
Mar 22, 2019 | 17.25 | 17.25 | 16.97 | 16.97 | 2,262 | -0.50(-2.86%) |
Mar 21, 2019 | 17.39 | 17.51 | 17.38 | 17.47 | 7,863 | -0.02(-0.11%) |
Mar 20, 2019 | 17.40 | 17.59 | 17.35 | 17.49 | 25,949 | -0.01(-0.06%) |
Mar 19, 2019 | 17.59 | 17.59 | 17.50 | 17.50 | 3,632 | +0.00(+0.00%) |
Mar 18, 2019 | 17.43 | 17.50 | 17.43 | 17.50 | 11,757 | +0.17(+1.01%) |
Mar 15, 2019 | 17.32 | 17.35 | 17.32 | 17.33 | 6,067 | +0.18(+1.08%) |
Mar 14, 2019 | 17.23 | 17.23 | 17.14 | 17.14 | 3,989 | -0.07(-0.40%) |
Mar 13, 2019 | 17.19 | 17.26 | 17.19 | 17.21 | 7,826 | -0.03(-0.20%) |
Mar 12, 2019 | 17.20 | 17.26 | 17.20 | 17.24 | 5,528 | -0.01(-0.08%) |
Mar 11, 2019 | 17.08 | 17.27 | 17.06 | 17.26 | 5,106 | +0.32(+1.89%) |
Mar 08, 2019 | 16.83 | 16.97 | 16.80 | 16.94 | 33,321 | -0.15(-0.90%) |
Mar 07, 2019 | 17.16 | 17.16 | 17.09 | 17.09 | 1,471 | -0.46(-2.62%) |
Mar 06, 2019 | 17.74 | 17.74 | 17.51 | 17.55 | 17,060 | -0.13(-0.72%) |
Mar 05, 2019 | 17.60 | 17.68 | 17.60 | 17.68 | 782 | +0.20(+1.14%) |
Mar 04, 2019 | 17.61 | 17.61 | 17.44 | 17.48 | 3,397 | +0.03(+0.14%) |
Mar 01, 2019 | 17.58 | 17.59 | 17.45 | 17.45 | 26,328 | +0.05(+0.26%) |
Feb 28, 2019 | 17.46 | 17.46 | 17.34 | 17.41 | 22,940 | +0.09(+0.52%) |
Feb 27, 2019 | 17.39 | 17.39 | 17.31 | 17.32 | 30,883 | -0.14(-0.78%) |
Feb 26, 2019 | 17.36 | 17.46 | 17.35 | 17.45 | 34,021 | +0.05(+0.28%) |
Feb 25, 2019 | 17.47 | 17.53 | 17.37 | 17.40 | 22,399 | +0.18(+1.02%) |
Feb 22, 2019 | 17.12 | 17.23 | 17.10 | 17.23 | 40,932 | +0.37(+2.19%) |
Feb 21, 2019 | 16.93 | 16.93 | 16.86 | 16.86 | 33,239 | -0.18(-1.08%) |
Feb 20, 2019 | 17.07 | 17.13 | 17.02 | 17.05 | 93,124 | +0.23(+1.39%) |
Feb 19, 2019 | 16.67 | 16.86 | 16.67 | 16.81 | 32,412 | +0.12(+0.70%) |
Feb 15, 2019 | 16.66 | 16.70 | 16.63 | 16.70 | 27,973 | +0.12(+0.74%) |
Feb 14, 2019 | 16.49 | 16.59 | 16.47 | 16.57 | 14,949 | +0.01(+0.08%) |
Feb 13, 2019 | 16.60 | 16.60 | 16.51 | 16.56 | 72,572 | +0.02(+0.10%) |
Feb 12, 2019 | 16.53 | 16.55 | 16.50 | 16.54 | 24,972 | +0.17(+1.03%) |
Feb 11, 2019 | 16.38 | 16.41 | 16.37 | 16.37 | 176,134 | +0.03(+0.18%) |
Feb 08, 2019 | 16.28 | 16.35 | 16.18 | 16.35 | 32,396 | -0.01(-0.06%) |
Feb 07, 2019 | 16.46 | 16.46 | 16.29 | 16.35 | 30,005 | -0.25(-1.52%) |
Feb 06, 2019 | 16.65 | 16.67 | 16.61 | 16.61 | 27,965 | -0.10(-0.58%) |
Feb 05, 2019 | 16.68 | 16.73 | 16.68 | 16.70 | 35,258 | +0.27(+1.66%) |
Feb 04, 2019 | 16.41 | 16.47 | 16.40 | 16.43 | 34,218 | +0.00(+0.00%) |