Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.35 | 16.52 | 16.16 | 16.18 | 1,556,315 | -0.21(-1.27%) |
Apr 29, 2019 | 16.46 | 16.49 | 16.36 | 16.39 | 936,049 | -0.05(-0.33%) |
Apr 26, 2019 | 16.24 | 16.47 | 16.21 | 16.44 | 1,724,742 | +0.26(+1.62%) |
Apr 25, 2019 | 16.30 | 16.41 | 16.16 | 16.18 | 931,934 | -0.17(-1.05%) |
Apr 24, 2019 | 16.46 | 16.46 | 16.29 | 16.35 | 1,074,903 | -0.14(-0.82%) |
Apr 23, 2019 | 16.38 | 16.55 | 16.23 | 16.49 | 1,843,836 | +0.16(+1.00%) |
Apr 22, 2019 | 16.24 | 16.95 | 16.17 | 16.32 | 3,464,415 | +0.05(+0.28%) |
Apr 18, 2019 | 16.35 | 16.46 | 16.13 | 16.28 | 2,178,733 | -0.10(-0.61%) |
Apr 17, 2019 | 16.61 | 16.65 | 16.30 | 16.38 | 2,450,901 | -0.20(-1.20%) |
Apr 16, 2019 | 16.85 | 16.91 | 16.57 | 16.58 | 1,590,676 | -0.27(-1.61%) |
Apr 15, 2019 | 16.86 | 16.88 | 16.74 | 16.85 | 1,190,789 | +0.03(+0.16%) |
Apr 12, 2019 | 16.77 | 16.89 | 16.64 | 16.82 | 1,254,257 | +0.14(+0.81%) |
Apr 11, 2019 | 16.60 | 16.73 | 16.52 | 16.68 | 1,364,376 | +0.08(+0.49%) |
Apr 10, 2019 | 16.56 | 16.65 | 16.50 | 16.60 | 1,504,695 | +0.00(+0.00%) |
Apr 09, 2019 | 16.64 | 16.75 | 16.58 | 16.60 | 931,492 | -0.11(-0.65%) |
Apr 08, 2019 | 16.59 | 16.77 | 16.58 | 16.71 | 1,888,224 | +0.11(+0.65%) |
Apr 05, 2019 | 16.49 | 16.73 | 16.45 | 16.60 | 2,354,860 | +0.12(+0.71%) |
Apr 04, 2019 | 16.49 | 16.59 | 16.40 | 16.49 | 2,702,613 | +0.05(+0.33%) |
Apr 03, 2019 | 16.30 | 16.54 | 16.29 | 16.43 | 3,080,875 | +0.19(+1.17%) |
Apr 02, 2019 | 16.34 | 16.40 | 16.16 | 16.24 | 2,237,563 | -0.09(-0.55%) |
Apr 01, 2019 | 16.33 | 16.53 | 16.27 | 16.33 | 3,328,084 | +0.12(+0.72%) |
Mar 29, 2019 | 16.53 | 16.56 | 16.12 | 16.21 | 4,935,664 | -0.23(-1.37%) |
Mar 28, 2019 | 16.41 | 16.59 | 16.40 | 16.44 | 1,708,969 | +0.01(+0.06%) |
Mar 27, 2019 | 16.35 | 16.92 | 16.25 | 16.43 | 2,224,569 | +0.07(+0.44%) |
Mar 26, 2019 | 16.36 | 16.46 | 16.26 | 16.36 | 1,497,327 | +0.01(+0.06%) |
Mar 25, 2019 | 16.24 | 16.43 | 16.17 | 16.35 | 2,061,891 | +0.10(+0.61%) |
Mar 22, 2019 | 16.55 | 16.56 | 16.04 | 16.25 | 1,349,461 | -0.37(-2.23%) |
Mar 21, 2019 | 16.25 | 16.73 | 16.17 | 16.62 | 2,297,450 | +0.37(+2.28%) |
Mar 20, 2019 | 16.09 | 16.48 | 16.04 | 16.25 | 3,602,582 | +0.09(+0.56%) |
Mar 19, 2019 | 16.37 | 16.37 | 16.13 | 16.16 | 1,919,223 | -0.13(-0.78%) |
Mar 18, 2019 | 16.47 | 16.47 | 16.24 | 16.29 | 1,667,132 | -0.12(-0.72%) |
Mar 15, 2019 | 16.39 | 16.55 | 16.28 | 16.40 | 2,036,148 | +0.03(+0.17%) |
Mar 14, 2019 | 16.34 | 16.44 | 16.22 | 16.38 | 1,348,550 | +0.03(+0.17%) |
Mar 13, 2019 | 16.76 | 16.79 | 16.34 | 16.35 | 2,343,740 | -0.33(-1.95%) |
Mar 12, 2019 | 16.82 | 16.95 | 16.63 | 16.68 | 1,871,970 | -0.13(-0.80%) |
Mar 11, 2019 | 16.63 | 16.88 | 16.63 | 16.81 | 1,124,110 | +0.23(+1.40%) |
Mar 08, 2019 | 16.50 | 16.64 | 16.42 | 16.58 | 1,469,836 | -0.01(-0.05%) |
Mar 07, 2019 | 16.94 | 16.98 | 16.58 | 16.59 | 1,944,964 | -0.46(-2.67%) |
Mar 06, 2019 | 17.34 | 17.61 | 17.04 | 17.04 | 1,522,772 | -0.31(-1.80%) |
Mar 05, 2019 | 16.94 | 17.53 | 16.90 | 17.35 | 3,343,249 | +0.46(+2.75%) |
Mar 04, 2019 | 17.07 | 17.48 | 16.85 | 16.89 | 3,985,811 | +0.29(+1.72%) |
Mar 01, 2019 | 16.29 | 16.71 | 16.18 | 16.60 | 2,044,619 | +0.32(+1.97%) |
Feb 28, 2019 | 15.82 | 16.59 | 15.81 | 16.28 | 3,140,007 | +0.31(+1.96%) |
Feb 27, 2019 | 16.18 | 16.18 | 15.76 | 15.97 | 2,942,471 | -0.04(-0.22%) |
Feb 26, 2019 | 15.90 | 16.11 | 15.90 | 16.01 | 2,461,523 | +0.05(+0.34%) |
Feb 25, 2019 | 16.15 | 16.16 | 15.90 | 15.95 | 1,928,522 | -0.10(-0.61%) |
Feb 22, 2019 | 15.99 | 16.12 | 15.94 | 16.05 | 1,096,916 | +0.11(+0.67%) |
Feb 21, 2019 | 16.09 | 16.18 | 15.86 | 15.94 | 1,361,758 | -0.20(-1.22%) |
Feb 20, 2019 | 15.71 | 16.17 | 15.63 | 16.14 | 2,205,622 | +0.43(+2.73%) |
Feb 19, 2019 | 15.51 | 15.76 | 15.51 | 15.71 | 1,127,184 | +0.15(+0.97%) |
Feb 15, 2019 | 15.62 | 15.71 | 15.54 | 15.56 | 970,667 | -0.03(-0.17%) |
Feb 14, 2019 | 15.35 | 15.60 | 15.21 | 15.59 | 2,000,507 | +0.16(+1.04%) |
Feb 13, 2019 | 15.44 | 15.70 | 15.42 | 15.43 | 1,186,336 | +0.12(+0.76%) |
Feb 12, 2019 | 15.22 | 15.35 | 15.14 | 15.31 | 1,939,414 | +0.11(+0.70%) |
Feb 11, 2019 | 15.12 | 15.31 | 15.10 | 15.20 | 1,353,885 | +0.12(+0.77%) |
Feb 08, 2019 | 15.30 | 15.37 | 15.05 | 15.09 | 1,064,877 | -0.27(-1.74%) |
Feb 07, 2019 | 15.14 | 15.35 | 15.11 | 15.35 | 1,365,392 | +0.12(+0.76%) |
Feb 06, 2019 | 15.24 | 15.40 | 15.18 | 15.24 | 1,103,794 | +0.02(+0.12%) |
Feb 05, 2019 | 15.30 | 15.45 | 15.19 | 15.22 | 1,944,427 | -0.08(-0.52%) |
Feb 04, 2019 | 15.18 | 15.34 | 15.18 | 15.30 | 1,272,624 | +0.08(+0.53%) |