Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.74 | 17.77 | 17.57 | 17.83 | 317,666 | +0.09(+0.51%) |
Apr 29, 2019 | 17.79 | 17.79 | 17.61 | 17.74 | 303,832 | +0.02(+0.12%) |
Apr 26, 2019 | 17.79 | 17.80 | 17.62 | 17.72 | 358,123 | -0.03(-0.19%) |
Apr 25, 2019 | 17.64 | 17.79 | 17.56 | 17.76 | 677,852 | -0.06(-0.31%) |
Apr 24, 2019 | 17.83 | 17.91 | 17.68 | 17.81 | 796,386 | +0.00(+0.02%) |
Apr 23, 2019 | 17.65 | 17.86 | 17.61 | 17.81 | 617,193 | +0.12(+0.70%) |
Apr 22, 2019 | 17.69 | 17.74 | 17.63 | 17.68 | 481,683 | -0.00(-0.02%) |
Apr 18, 2019 | 17.80 | 17.80 | 17.64 | 17.69 | 724,896 | -0.10(-0.58%) |
Apr 17, 2019 | 17.92 | 17.95 | 17.75 | 17.79 | 941,517 | -0.09(-0.48%) |
Apr 16, 2019 | 17.70 | 17.95 | 17.70 | 17.88 | 482,976 | +0.18(+1.01%) |
Apr 15, 2019 | 17.78 | 17.82 | 17.62 | 17.70 | 360,152 | -0.03(-0.17%) |
Apr 12, 2019 | 17.66 | 17.80 | 17.56 | 17.73 | 341,526 | +0.11(+0.61%) |
Apr 11, 2019 | 17.71 | 17.82 | 17.56 | 17.62 | 479,079 | -0.06(-0.31%) |
Apr 10, 2019 | 17.71 | 17.72 | 17.59 | 17.68 | 342,938 | +0.02(+0.10%) |
Apr 09, 2019 | 17.90 | 17.90 | 17.61 | 17.66 | 412,807 | -0.18(-0.98%) |
Apr 08, 2019 | 17.81 | 17.88 | 17.67 | 17.83 | 364,276 | +0.03(+0.14%) |
Apr 05, 2019 | 17.81 | 17.89 | 17.74 | 17.81 | 589,782 | -0.02(-0.12%) |
Apr 04, 2019 | 17.65 | 17.91 | 17.65 | 17.83 | 744,698 | +0.18(+1.02%) |
Apr 03, 2019 | 17.77 | 17.92 | 17.65 | 17.65 | 339,843 | -0.12(-0.70%) |
Apr 02, 2019 | 17.65 | 17.83 | 17.59 | 17.77 | 624,928 | +0.09(+0.48%) |
Apr 01, 2019 | 18.00 | 18.00 | 17.62 | 17.69 | 617,480 | -0.22(-1.24%) |
Mar 29, 2019 | 17.86 | 17.93 | 17.62 | 17.91 | 608,483 | +0.28(+1.58%) |
Mar 28, 2019 | 17.61 | 17.81 | 17.56 | 17.63 | 421,929 | +0.02(+0.12%) |
Mar 27, 2019 | 17.47 | 17.61 | 17.34 | 17.61 | 483,813 | +0.23(+1.30%) |
Mar 26, 2019 | 17.36 | 17.54 | 17.27 | 17.39 | 428,142 | +0.08(+0.44%) |
Mar 25, 2019 | 17.24 | 17.36 | 17.21 | 17.31 | 542,408 | +0.06(+0.32%) |
Mar 22, 2019 | 17.36 | 17.37 | 17.12 | 17.25 | 493,472 | -0.10(-0.59%) |
Mar 21, 2019 | 17.33 | 17.45 | 17.27 | 17.36 | 640,674 | +0.02(+0.10%) |
Mar 20, 2019 | 17.45 | 17.57 | 17.33 | 17.34 | 693,673 | -0.19(-1.10%) |
Mar 19, 2019 | 17.68 | 17.83 | 17.47 | 17.53 | 647,170 | -0.11(-0.61%) |
Mar 18, 2019 | 17.54 | 17.70 | 17.39 | 17.64 | 735,238 | +0.39(+2.28%) |
Mar 15, 2019 | 17.85 | 17.94 | 17.21 | 17.24 | 1,601,037 | -0.60(-3.38%) |
Mar 14, 2019 | 17.84 | 17.89 | 17.73 | 17.85 | 1,011,150 | +0.03(+0.19%) |
Mar 13, 2019 | 17.83 | 17.86 | 17.60 | 17.81 | 800,303 | +0.06(+0.36%) |
Mar 12, 2019 | 17.76 | 17.91 | 17.70 | 17.75 | 805,657 | +0.00(+0.02%) |
Mar 11, 2019 | 17.64 | 18.20 | 17.63 | 17.74 | 1,525,046 | +0.47(+2.75%) |
Mar 08, 2019 | 17.19 | 17.31 | 17.18 | 17.27 | 554,951 | +0.00(+0.02%) |
Mar 07, 2019 | 17.23 | 17.31 | 17.16 | 17.27 | 555,117 | +0.04(+0.22%) |
Mar 06, 2019 | 17.01 | 17.28 | 16.96 | 17.23 | 548,436 | +0.21(+1.21%) |
Mar 05, 2019 | 17.13 | 17.20 | 16.94 | 17.02 | 510,174 | -0.14(-0.82%) |
Mar 04, 2019 | 17.15 | 17.30 | 16.90 | 17.16 | 978,751 | +0.05(+0.27%) |
Mar 01, 2019 | 17.20 | 17.31 | 17.09 | 17.12 | 889,465 | -0.00(-0.03%) |
Feb 28, 2019 | 17.09 | 17.28 | 17.05 | 17.12 | 781,097 | +0.02(+0.13%) |
Feb 27, 2019 | 17.33 | 17.36 | 17.00 | 17.10 | 728,896 | -0.20(-1.16%) |
Feb 26, 2019 | 17.32 | 17.34 | 17.16 | 17.30 | 674,449 | +0.00(+0.02%) |
Feb 25, 2019 | 17.27 | 17.35 | 17.15 | 17.29 | 663,058 | +0.03(+0.20%) |
Feb 22, 2019 | 17.17 | 17.32 | 17.11 | 17.26 | 527,531 | +0.14(+0.79%) |
Feb 21, 2019 | 17.45 | 17.45 | 17.08 | 17.13 | 832,098 | -0.31(-1.79%) |
Feb 20, 2019 | 17.15 | 17.53 | 17.13 | 17.44 | 649,168 | +0.28(+1.63%) |
Feb 19, 2019 | 17.09 | 17.22 | 17.01 | 17.16 | 676,721 | +0.11(+0.64%) |
Feb 15, 2019 | 17.07 | 17.15 | 16.89 | 17.05 | 616,754 | +0.08(+0.47%) |
Feb 14, 2019 | 17.03 | 17.04 | 16.88 | 16.97 | 476,233 | -0.11(-0.64%) |
Feb 13, 2019 | 17.02 | 17.17 | 16.94 | 17.08 | 754,549 | +0.11(+0.67%) |
Feb 12, 2019 | 17.04 | 17.07 | 16.70 | 16.96 | 1,168,915 | +0.17(+1.01%) |
Feb 11, 2019 | 16.70 | 17.07 | 16.69 | 16.80 | 1,305,425 | +0.14(+0.86%) |
Feb 08, 2019 | 16.52 | 16.77 | 16.41 | 16.65 | 594,981 | +0.11(+0.66%) |
Feb 07, 2019 | 16.52 | 16.57 | 16.29 | 16.54 | 755,711 | -0.02(-0.13%) |
Feb 06, 2019 | 16.27 | 16.80 | 16.25 | 16.56 | 1,116,084 | +0.35(+2.19%) |
Feb 05, 2019 | 16.27 | 16.31 | 16.08 | 16.21 | 809,082 | -0.06(-0.39%) |
Feb 04, 2019 | 16.47 | 16.52 | 16.19 | 16.27 | 536,739 | -0.25(-1.51%) |