Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.93 | 17.02 | 16.87 | 16.97 | 73,375 | +0.08(+0.45%) |
Apr 29, 2019 | 16.86 | 16.90 | 16.81 | 16.90 | 49,600 | +0.09(+0.53%) |
Apr 26, 2019 | 16.84 | 16.87 | 16.77 | 16.81 | 45,362 | +0.01(+0.06%) |
Apr 25, 2019 | 16.70 | 16.80 | 16.70 | 16.80 | 54,329 | +0.09(+0.52%) |
Apr 24, 2019 | 16.84 | 16.84 | 16.69 | 16.71 | 37,803 | -0.06(-0.33%) |
Apr 23, 2019 | 16.82 | 16.87 | 16.74 | 16.77 | 90,242 | -0.04(-0.25%) |
Apr 22, 2019 | 16.93 | 16.97 | 16.80 | 16.81 | 108,081 | -0.14(-0.80%) |
Apr 18, 2019 | 16.89 | 16.96 | 16.82 | 16.94 | 80,028 | +0.08(+0.49%) |
Apr 17, 2019 | 16.96 | 16.96 | 16.81 | 16.86 | 58,671 | -0.10(-0.61%) |
Apr 16, 2019 | 16.84 | 16.98 | 16.73 | 16.96 | 106,877 | +0.16(+0.94%) |
Apr 15, 2019 | 16.77 | 16.81 | 16.73 | 16.81 | 62,655 | +0.08(+0.49%) |
Apr 12, 2019 | 16.81 | 16.81 | 16.68 | 16.72 | 57,871 | -0.04(-0.25%) |
Apr 11, 2019 | 16.70 | 16.81 | 16.66 | 16.77 | 65,489 | +0.06(+0.37%) |
Apr 10, 2019 | 16.67 | 16.78 | 16.64 | 16.70 | 77,714 | +0.03(+0.16%) |
Apr 09, 2019 | 16.69 | 16.70 | 16.64 | 16.68 | 49,800 | -0.01(-0.08%) |
Apr 08, 2019 | 16.59 | 16.71 | 16.58 | 16.69 | 69,440 | +0.14(+0.87%) |
Apr 05, 2019 | 16.51 | 16.57 | 16.49 | 16.55 | 87,609 | +0.09(+0.54%) |
Apr 04, 2019 | 16.52 | 16.56 | 16.46 | 16.46 | 61,657 | -0.10(-0.62%) |
Apr 03, 2019 | 16.57 | 16.61 | 16.50 | 16.56 | 60,165 | +0.02(+0.12%) |
Apr 02, 2019 | 16.57 | 16.57 | 16.51 | 16.54 | 56,034 | +0.07(+0.42%) |
Apr 01, 2019 | 16.46 | 16.53 | 16.33 | 16.47 | 95,572 | +0.17(+1.05%) |
Mar 29, 2019 | 16.42 | 16.42 | 16.30 | 16.30 | 138,191 | -0.02(-0.13%) |
Mar 28, 2019 | 16.22 | 16.32 | 16.12 | 16.32 | 75,234 | +0.13(+0.80%) |
Mar 27, 2019 | 16.35 | 16.36 | 16.18 | 16.19 | 81,340 | -0.09(-0.53%) |
Mar 26, 2019 | 16.33 | 16.41 | 16.26 | 16.28 | 52,297 | +0.02(+0.15%) |
Mar 25, 2019 | 16.33 | 16.37 | 16.24 | 16.25 | 62,044 | -0.14(-0.84%) |
Mar 22, 2019 | 16.46 | 16.47 | 16.37 | 16.39 | 46,647 | -0.11(-0.67%) |
Mar 21, 2019 | 16.51 | 16.53 | 16.44 | 16.50 | 67,816 | +0.06(+0.39%) |
Mar 20, 2019 | 16.36 | 16.46 | 16.30 | 16.43 | 89,368 | +0.10(+0.63%) |
Mar 19, 2019 | 16.30 | 16.37 | 16.29 | 16.33 | 64,191 | +0.04(+0.25%) |
Mar 18, 2019 | 16.16 | 16.30 | 16.16 | 16.29 | 94,268 | +0.13(+0.80%) |
Mar 15, 2019 | 16.18 | 16.22 | 16.13 | 16.16 | 38,126 | +0.00(+0.00%) |
Mar 14, 2019 | 16.24 | 16.24 | 16.11 | 16.16 | 70,422 | +0.01(+0.04%) |
Mar 13, 2019 | 16.11 | 16.24 | 16.11 | 16.16 | 93,333 | -0.01(-0.04%) |
Mar 12, 2019 | 16.09 | 16.16 | 16.06 | 16.16 | 46,069 | +0.08(+0.51%) |
Mar 11, 2019 | 16.06 | 16.10 | 15.97 | 16.08 | 88,765 | +0.06(+0.38%) |
Mar 08, 2019 | 16.03 | 16.09 | 16.00 | 16.02 | 73,321 | -0.02(-0.13%) |
Mar 07, 2019 | 16.06 | 16.06 | 15.80 | 16.04 | 137,400 | -0.02(-0.13%) |
Mar 06, 2019 | 15.92 | 16.06 | 15.92 | 16.06 | 25,138 | +0.10(+0.60%) |
Mar 05, 2019 | 15.88 | 15.96 | 15.88 | 15.96 | 87,029 | +0.08(+0.47%) |
Mar 04, 2019 | 15.94 | 15.99 | 15.86 | 15.89 | 111,329 | -0.05(-0.30%) |
Mar 01, 2019 | 15.96 | 15.98 | 15.85 | 15.94 | 93,411 | +0.00(+0.00%) |
Feb 28, 2019 | 15.98 | 15.98 | 15.92 | 15.94 | 61,579 | -0.01(-0.04%) |
Feb 27, 2019 | 15.96 | 15.99 | 15.92 | 15.94 | 69,611 | +0.00(+0.00%) |
Feb 26, 2019 | 15.96 | 15.98 | 15.91 | 15.94 | 81,101 | +0.04(+0.24%) |
Feb 25, 2019 | 15.72 | 15.98 | 15.70 | 15.91 | 191,884 | +0.19(+1.24%) |
Feb 22, 2019 | 15.69 | 15.84 | 15.63 | 15.71 | 85,345 | +0.08(+0.48%) |
Feb 21, 2019 | 15.83 | 15.83 | 15.58 | 15.64 | 114,119 | -0.20(-1.29%) |
Feb 20, 2019 | 15.75 | 15.85 | 15.73 | 15.84 | 56,609 | +0.14(+0.88%) |
Feb 19, 2019 | 15.63 | 15.78 | 15.63 | 15.70 | 71,766 | +0.07(+0.48%) |
Feb 15, 2019 | 15.72 | 15.76 | 15.57 | 15.63 | 74,514 | -0.07(-0.43%) |
Feb 14, 2019 | 15.60 | 15.72 | 15.60 | 15.70 | 57,808 | +0.02(+0.13%) |
Feb 13, 2019 | 15.58 | 15.71 | 15.58 | 15.68 | 55,177 | +0.03(+0.22%) |
Feb 12, 2019 | 15.61 | 15.66 | 15.58 | 15.64 | 50,607 | +0.03(+0.22%) |
Feb 11, 2019 | 15.52 | 15.61 | 15.52 | 15.61 | 49,625 | +0.03(+0.22%) |
Feb 08, 2019 | 15.55 | 15.58 | 15.45 | 15.57 | 59,611 | +0.06(+0.39%) |
Feb 07, 2019 | 15.51 | 15.59 | 15.49 | 15.51 | 58,208 | -0.06(-0.39%) |
Feb 06, 2019 | 15.59 | 15.63 | 15.55 | 15.57 | 33,168 | -0.05(-0.35%) |
Feb 05, 2019 | 15.64 | 15.65 | 15.52 | 15.63 | 75,192 | +0.02(+0.13%) |
Feb 04, 2019 | 15.56 | 15.64 | 15.52 | 15.61 | 75,746 | +0.04(+0.26%) |