Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.59 | 16.70 | 16.59 | 16.70 | 3,198 | +0.12(+0.72%) |
Apr 29, 2019 | 16.09 | 16.62 | 16.05 | 16.58 | 19,019 | +0.01(+0.06%) |
Apr 26, 2019 | 16.80 | 16.80 | 16.57 | 16.57 | 11,633 | +0.26(+1.59%) |
Apr 25, 2019 | 16.28 | 16.31 | 15.92 | 16.31 | 12,482 | -0.08(-0.49%) |
Apr 24, 2019 | 16.73 | 16.75 | 16.29 | 16.39 | 11,878 | -0.32(-1.92%) |
Apr 23, 2019 | 16.60 | 16.78 | 16.60 | 16.71 | 5,692 | +0.13(+0.78%) |
Apr 22, 2019 | 16.59 | 16.65 | 16.49 | 16.58 | 12,819 | +0.01(+0.06%) |
Apr 18, 2019 | 16.57 | 16.57 | 16.57 | 0 | +0.38(+2.35%) | |
Apr 17, 2019 | 16.12 | 16.31 | 16.12 | 16.19 | 11,850 | +0.12(+0.75%) |
Apr 16, 2019 | 16.09 | 16.10 | 15.81 | 16.07 | 10,776 | +0.17(+1.07%) |
Apr 15, 2019 | 15.87 | 16.03 | 15.79 | 15.90 | 18,778 | +0.15(+0.95%) |
Apr 12, 2019 | 16.10 | 16.12 | 15.52 | 15.75 | 25,725 | -0.35(-2.17%) |
Apr 11, 2019 | 16.37 | 16.37 | 16.02 | 16.10 | 11,286 | +0.01(+0.06%) |
Apr 10, 2019 | 16.22 | 16.22 | 16.06 | 16.09 | 6,590 | -0.06(-0.37%) |
Apr 09, 2019 | 16.35 | 16.36 | 16.15 | 16.15 | 14,358 | -0.25(-1.52%) |
Apr 08, 2019 | 16.50 | 16.50 | 16.20 | 16.40 | 16,746 | -0.09(-0.55%) |
Apr 05, 2019 | 16.50 | 16.52 | 16.45 | 16.49 | 8,487 | +0.00(+0.00%) |
Apr 04, 2019 | 16.58 | 16.58 | 16.45 | 16.49 | 7,340 | +0.16(+0.98%) |
Apr 03, 2019 | 16.44 | 16.44 | 16.25 | 16.33 | 12,659 | -0.03(-0.18%) |
Apr 02, 2019 | 16.44 | 16.50 | 16.36 | 16.36 | 3,875 | -0.07(-0.43%) |
Apr 01, 2019 | 16.22 | 16.45 | 16.22 | 16.43 | 6,555 | +0.16(+0.98%) |
Mar 29, 2019 | 16.50 | 16.59 | 16.19 | 16.27 | 10,219 | -0.28(-1.69%) |
Mar 28, 2019 | 16.77 | 16.77 | 16.52 | 16.55 | 12,730 | -0.16(-0.96%) |
Mar 27, 2019 | 16.56 | 16.74 | 16.56 | 16.71 | 7,731 | +0.16(+0.97%) |
Mar 26, 2019 | 16.93 | 16.93 | 16.50 | 16.55 | 20,604 | -0.16(-0.96%) |
Mar 25, 2019 | 16.81 | 16.86 | 16.63 | 16.71 | 13,863 | -0.07(-0.42%) |
Mar 22, 2019 | 17.18 | 17.18 | 16.78 | 16.78 | 21,185 | -0.25(-1.47%) |
Mar 21, 2019 | 17.06 | 17.19 | 17.03 | 17.03 | 6,202 | -0.02(-0.12%) |
Mar 20, 2019 | 17.25 | 17.25 | 17.05 | 17.05 | 7,113 | -0.18(-1.04%) |
Mar 19, 2019 | 17.40 | 17.40 | 17.20 | 17.23 | 2,621 | -0.03(-0.17%) |
Mar 18, 2019 | 17.45 | 17.45 | 17.20 | 17.26 | 4,783 | +0.11(+0.64%) |
Mar 15, 2019 | 17.54 | 17.54 | 17.15 | 17.15 | 15,072 | -0.39(-2.22%) |
Mar 14, 2019 | 17.42 | 17.56 | 17.40 | 17.54 | 6,520 | +0.14(+0.80%) |
Mar 13, 2019 | 17.50 | 17.66 | 17.35 | 17.40 | 5,355 | -0.03(-0.17%) |
Mar 12, 2019 | 17.12 | 17.51 | 17.12 | 17.43 | 4,297 | -0.01(-0.06%) |
Mar 11, 2019 | 17.22 | 17.44 | 17.21 | 17.44 | 8,437 | +0.40(+2.35%) |
Mar 08, 2019 | 16.87 | 17.08 | 16.87 | 17.04 | 5,702 | +0.18(+1.07%) |
Mar 07, 2019 | 17.26 | 17.26 | 16.86 | 16.86 | 10,164 | -0.12(-0.71%) |
Mar 06, 2019 | 17.37 | 17.37 | 16.97 | 16.98 | 6,786 | -0.16(-0.93%) |
Mar 05, 2019 | 17.29 | 17.29 | 17.13 | 17.14 | 5,960 | +0.17(+1.00%) |
Mar 04, 2019 | 17.11 | 17.11 | 16.97 | 16.97 | 5,638 | -0.14(-0.82%) |
Mar 01, 2019 | 17.14 | 17.15 | 17.02 | 17.11 | 6,843 | -0.03(-0.18%) |
Feb 28, 2019 | 17.47 | 17.47 | 17.05 | 17.14 | 10,000 | -0.22(-1.27%) |
Feb 27, 2019 | 17.46 | 17.49 | 17.21 | 17.36 | 9,695 | -0.04(-0.23%) |
Feb 26, 2019 | 17.47 | 17.52 | 17.39 | 17.40 | 4,415 | -0.06(-0.34%) |
Feb 25, 2019 | 17.42 | 17.48 | 17.41 | 17.46 | 4,088 | +0.15(+0.87%) |
Feb 22, 2019 | 17.38 | 17.43 | 17.30 | 17.31 | 5,518 | +0.00(+0.00%) |
Feb 21, 2019 | 17.35 | 17.55 | 17.31 | 17.31 | 5,976 | -0.02(-0.12%) |
Feb 20, 2019 | 17.27 | 17.48 | 17.27 | 17.33 | 9,609 | -0.06(-0.35%) |
Feb 19, 2019 | 17.97 | 17.97 | 17.39 | 17.39 | 26,825 | +0.10(+0.58%) |
Feb 15, 2019 | 17.29 | 17.29 | 17.29 | 0 | -0.12(-0.69%) | |
Feb 14, 2019 | 17.49 | 17.56 | 17.00 | 17.41 | 12,008 | +0.13(+0.75%) |
Feb 13, 2019 | 17.43 | 17.43 | 17.28 | 17.28 | 3,009 | -0.17(-0.97%) |
Feb 12, 2019 | 17.17 | 17.49 | 17.17 | 17.45 | 8,795 | +0.14(+0.81%) |
Feb 11, 2019 | 17.02 | 17.36 | 17.00 | 17.31 | 12,476 | -0.09(-0.52%) |
Feb 08, 2019 | 17.56 | 17.75 | 17.30 | 17.40 | 19,511 | -0.11(-0.63%) |
Feb 07, 2019 | 17.23 | 17.64 | 17.15 | 17.51 | 8,305 | +0.16(+0.92%) |
Feb 06, 2019 | 17.32 | 17.45 | 17.27 | 17.35 | 5,881 | -0.05(-0.29%) |
Feb 05, 2019 | 17.79 | 17.79 | 17.40 | 17.40 | 7,421 | +0.05(+0.29%) |
Feb 04, 2019 | 17.74 | 17.74 | 17.22 | 17.35 | 11,320 | -0.29(-1.64%) |