Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.66 | 16.66 | 16.42 | 16.42 | 3,890 | -0.14(-0.87%) |
Apr 29, 2019 | 16.53 | 16.56 | 16.49 | 16.56 | 2,504 | -0.05(-0.31%) |
Apr 26, 2019 | 16.68 | 16.68 | 16.48 | 16.61 | 12,348 | -0.14(-0.81%) |
Apr 25, 2019 | 16.89 | 16.89 | 16.75 | 16.75 | 2,342 | -0.13(-0.78%) |
Apr 24, 2019 | 16.91 | 17.02 | 16.88 | 16.88 | 9,506 | -0.21(-1.25%) |
Apr 23, 2019 | 17.16 | 17.16 | 17.09 | 17.09 | 1,878 | +0.00(+0.00%) |
Apr 22, 2019 | 16.92 | 17.16 | 16.92 | 17.09 | 3,700 | +0.34(+2.04%) |
Apr 18, 2019 | 16.96 | 16.96 | 16.75 | 16.75 | 6,623 | -0.20(-1.17%) |
Apr 17, 2019 | 17.01 | 17.02 | 16.95 | 16.95 | 4,251 | -0.06(-0.37%) |
Apr 16, 2019 | 16.99 | 17.01 | 16.90 | 17.01 | 5,014 | +0.02(+0.12%) |
Apr 15, 2019 | 17.04 | 17.08 | 16.90 | 16.99 | 7,239 | -0.15(-0.89%) |
Apr 12, 2019 | 17.43 | 17.43 | 17.09 | 17.15 | 5,163 | +0.18(+1.08%) |
Apr 11, 2019 | 17.15 | 17.15 | 16.91 | 16.96 | 4,254 | -0.13(-0.76%) |
Apr 10, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 1,453 | -0.00(-0.02%) |
Apr 09, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 1,068 | -0.20(-1.16%) |
Apr 08, 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 626 | +0.10(+0.57%) |
Apr 05, 2019 | 16.74 | 17.20 | 16.74 | 17.20 | 4,041 | +0.46(+2.76%) |
Apr 04, 2019 | 16.60 | 16.74 | 16.60 | 16.74 | 1,268 | +0.09(+0.54%) |
Apr 03, 2019 | 16.90 | 16.90 | 16.65 | 16.65 | 2,359 | -0.25(-1.47%) |
Apr 02, 2019 | 16.97 | 16.97 | 16.88 | 16.90 | 2,751 | -0.10(-0.62%) |
Apr 01, 2019 | 16.98 | 17.01 | 16.98 | 17.00 | 3,889 | +0.15(+0.88%) |
Mar 29, 2019 | 17.07 | 17.07 | 16.85 | 16.85 | 1,908 | +0.03(+0.18%) |
Mar 28, 2019 | 16.76 | 16.82 | 16.76 | 16.82 | 1,714 | +0.01(+0.08%) |
Mar 27, 2019 | 16.85 | 16.85 | 16.80 | 16.81 | 5,284 | -0.14(-0.80%) |
Mar 26, 2019 | 16.82 | 16.95 | 16.82 | 16.95 | 1,097 | +0.32(+1.92%) |
Mar 25, 2019 | 16.58 | 16.69 | 16.58 | 16.63 | 9,723 | -0.15(-0.90%) |
Mar 22, 2019 | 17.14 | 17.14 | 16.74 | 16.78 | 4,041 | -0.30(-1.76%) |
Mar 21, 2019 | 17.03 | 17.08 | 17.03 | 17.08 | 3,187 | -0.04(-0.25%) |
Mar 20, 2019 | 16.81 | 17.12 | 16.81 | 17.12 | 1,598 | +0.19(+1.14%) |
Mar 19, 2019 | 16.90 | 16.94 | 16.90 | 16.93 | 840 | +0.08(+0.47%) |
Mar 18, 2019 | 16.80 | 16.85 | 16.78 | 16.85 | 2,728 | +0.19(+1.13%) |
Mar 15, 2019 | 16.63 | 16.69 | 16.63 | 16.66 | 1,469 | -0.04(-0.26%) |
Mar 14, 2019 | 16.72 | 16.72 | 16.70 | 16.70 | 2,559 | +0.19(+1.15%) |
Mar 13, 2019 | 16.60 | 16.60 | 16.51 | 16.51 | 755 | +0.13(+0.77%) |
Mar 12, 2019 | 16.27 | 16.47 | 16.27 | 16.39 | 1,813 | +0.21(+1.30%) |
Mar 11, 2019 | 16.21 | 16.21 | 16.18 | 16.18 | 890 | +0.29(+1.85%) |
Mar 08, 2019 | 15.92 | 15.96 | 15.81 | 15.88 | 14,697 | -0.47(-2.88%) |
Mar 07, 2019 | 16.36 | 16.46 | 16.35 | 16.35 | 18,497 | -0.11(-0.69%) |
Mar 06, 2019 | 16.52 | 16.57 | 16.47 | 16.47 | 5,167 | -0.23(-1.38%) |
Mar 05, 2019 | 16.72 | 16.73 | 16.61 | 16.70 | 1,593 | -0.00(-0.00%) |
Mar 04, 2019 | 16.80 | 16.82 | 16.59 | 16.70 | 3,655 | +0.02(+0.11%) |
Mar 01, 2019 | 16.32 | 16.68 | 16.32 | 16.68 | 2,826 | +0.36(+2.22%) |
Feb 28, 2019 | 16.32 | 16.33 | 16.31 | 16.32 | 1,094 | -0.31(-1.86%) |
Feb 27, 2019 | 16.57 | 16.65 | 16.57 | 16.63 | 1,970 | +0.01(+0.04%) |
Feb 26, 2019 | 16.79 | 16.79 | 16.59 | 16.62 | 1,283 | -0.14(-0.81%) |
Feb 25, 2019 | 16.74 | 16.76 | 16.69 | 16.76 | 3,725 | +0.09(+0.56%) |
Feb 22, 2019 | 16.85 | 16.85 | 16.66 | 16.66 | 5,200 | +0.04(+0.21%) |
Feb 21, 2019 | 16.73 | 16.76 | 16.62 | 16.63 | 113,523 | -0.40(-2.34%) |
Feb 20, 2019 | 16.96 | 17.05 | 16.96 | 17.03 | 1,606 | +0.05(+0.31%) |
Feb 19, 2019 | 16.94 | 17.02 | 16.94 | 16.97 | 5,391 | +0.08(+0.47%) |
Feb 15, 2019 | 16.88 | 16.91 | 16.76 | 16.89 | 29,169 | +0.23(+1.39%) |
Feb 14, 2019 | 16.56 | 16.66 | 16.52 | 16.66 | 15,300 | +0.11(+0.64%) |
Feb 13, 2019 | 16.56 | 16.56 | 16.56 | 16.56 | 916 | +0.27(+1.63%) |
Feb 12, 2019 | 16.31 | 16.36 | 16.29 | 16.29 | 1,457 | +0.24(+1.48%) |
Feb 11, 2019 | 15.93 | 16.09 | 15.93 | 16.05 | 3,147 | +0.34(+2.14%) |
Feb 08, 2019 | 15.86 | 15.86 | 15.67 | 15.72 | 1,922 | -0.25(-1.55%) |
Feb 07, 2019 | 16.13 | 16.13 | 15.96 | 15.96 | 5,343 | -0.56(-3.37%) |
Feb 06, 2019 | 16.84 | 16.84 | 16.52 | 16.52 | 19,539 | -0.22(-1.32%) |
Feb 05, 2019 | 16.68 | 16.74 | 16.68 | 16.74 | 479 | +0.04(+0.26%) |
Feb 04, 2019 | 16.59 | 16.70 | 16.56 | 16.70 | 4,393 | +0.00(+0.00%) |