Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.90 | 16.92 | 16.42 | 16.51 | 190,217 | -0.36(-2.12%) |
Apr 29, 2019 | 17.09 | 17.10 | 16.83 | 16.87 | 100,367 | -0.22(-1.30%) |
Apr 26, 2019 | 16.89 | 17.15 | 16.79 | 17.09 | 88,023 | +0.27(+1.61%) |
Apr 25, 2019 | 16.80 | 16.88 | 16.59 | 16.82 | 96,583 | +0.03(+0.17%) |
Apr 24, 2019 | 16.63 | 16.90 | 16.55 | 16.79 | 90,824 | +0.16(+0.99%) |
Apr 23, 2019 | 16.51 | 16.77 | 16.46 | 16.63 | 142,798 | +0.12(+0.70%) |
Apr 22, 2019 | 16.82 | 16.82 | 16.31 | 16.51 | 249,370 | -0.45(-2.63%) |
Apr 18, 2019 | 16.91 | 17.05 | 16.87 | 16.96 | 168,307 | -0.05(-0.29%) |
Apr 17, 2019 | 17.35 | 17.38 | 16.98 | 17.01 | 176,592 | -0.24(-1.40%) |
Apr 16, 2019 | 17.39 | 17.39 | 17.23 | 17.25 | 110,453 | -0.10(-0.56%) |
Apr 15, 2019 | 17.11 | 17.37 | 17.02 | 17.35 | 160,968 | +0.23(+1.36%) |
Apr 12, 2019 | 16.99 | 17.16 | 16.92 | 17.11 | 99,065 | +0.22(+1.32%) |
Apr 11, 2019 | 16.92 | 17.05 | 16.72 | 16.89 | 136,826 | -0.04(-0.23%) |
Apr 10, 2019 | 16.59 | 16.95 | 16.59 | 16.93 | 116,799 | +0.33(+1.98%) |
Apr 09, 2019 | 16.75 | 16.84 | 16.60 | 16.60 | 102,168 | -0.15(-0.93%) |
Apr 08, 2019 | 16.73 | 16.76 | 16.65 | 16.75 | 116,619 | -0.02(-0.12%) |
Apr 05, 2019 | 16.49 | 16.78 | 16.49 | 16.77 | 189,771 | +0.34(+2.06%) |
Apr 04, 2019 | 16.08 | 16.50 | 16.05 | 16.44 | 130,064 | +0.36(+2.23%) |
Apr 03, 2019 | 16.15 | 16.22 | 16.06 | 16.08 | 84,515 | +0.00(+0.00%) |
Apr 02, 2019 | 16.08 | 16.11 | 15.86 | 16.08 | 81,933 | +0.03(+0.18%) |
Apr 01, 2019 | 16.08 | 16.25 | 15.82 | 16.05 | 102,811 | +0.07(+0.42%) |
Mar 29, 2019 | 16.24 | 16.28 | 15.96 | 15.98 | 338,885 | -0.22(-1.38%) |
Mar 28, 2019 | 15.98 | 16.25 | 15.98 | 16.20 | 190,747 | +0.20(+1.27%) |
Mar 27, 2019 | 15.72 | 16.02 | 15.69 | 16.00 | 108,203 | +0.26(+1.66%) |
Mar 26, 2019 | 15.60 | 15.79 | 15.58 | 15.74 | 91,606 | +0.19(+1.25%) |
Mar 25, 2019 | 15.50 | 15.61 | 15.20 | 15.54 | 168,457 | +0.09(+0.56%) |
Mar 22, 2019 | 15.84 | 15.99 | 15.45 | 15.46 | 215,466 | -0.47(-2.98%) |
Mar 21, 2019 | 15.55 | 15.96 | 15.52 | 15.93 | 132,188 | +0.39(+2.49%) |
Mar 20, 2019 | 15.66 | 15.78 | 15.42 | 15.54 | 239,514 | -0.14(-0.87%) |
Mar 19, 2019 | 15.50 | 15.70 | 15.48 | 15.68 | 177,186 | +0.20(+1.31%) |
Mar 18, 2019 | 15.24 | 15.53 | 15.24 | 15.48 | 154,253 | +0.22(+1.46%) |
Mar 15, 2019 | 15.17 | 15.36 | 15.09 | 15.25 | 273,460 | +0.11(+0.70%) |
Mar 14, 2019 | 15.06 | 15.19 | 14.90 | 15.15 | 89,955 | +0.07(+0.45%) |
Mar 13, 2019 | 15.05 | 15.18 | 14.96 | 15.08 | 141,035 | +0.07(+0.45%) |
Mar 12, 2019 | 15.08 | 15.12 | 14.97 | 15.01 | 135,506 | -0.05(-0.32%) |
Mar 11, 2019 | 14.76 | 15.07 | 14.74 | 15.06 | 122,998 | +0.36(+2.44%) |
Mar 08, 2019 | 14.52 | 14.75 | 14.32 | 14.70 | 100,716 | +0.15(+1.00%) |
Mar 07, 2019 | 14.66 | 14.80 | 14.53 | 14.56 | 162,503 | -0.07(-0.46%) |
Mar 06, 2019 | 14.78 | 14.91 | 14.58 | 14.62 | 187,472 | -0.36(-2.39%) |
Mar 05, 2019 | 15.21 | 15.30 | 14.94 | 14.98 | 127,699 | -0.26(-1.72%) |
Mar 04, 2019 | 15.27 | 15.34 | 14.95 | 15.24 | 157,232 | -0.03(-0.19%) |
Mar 01, 2019 | 15.15 | 15.29 | 14.95 | 15.27 | 214,434 | +0.21(+1.42%) |
Feb 28, 2019 | 15.05 | 15.19 | 14.60 | 15.06 | 312,111 | +0.00(+0.00%) |
Feb 27, 2019 | 15.20 | 15.36 | 14.97 | 15.06 | 98,956 | -0.20(-1.33%) |
Feb 26, 2019 | 15.42 | 15.56 | 15.19 | 15.26 | 114,928 | -0.18(-1.19%) |
Feb 25, 2019 | 15.83 | 15.89 | 15.45 | 15.45 | 85,768 | -0.31(-1.97%) |
Feb 22, 2019 | 15.66 | 15.82 | 15.66 | 15.76 | 122,386 | +0.11(+0.68%) |
Feb 21, 2019 | 15.50 | 15.66 | 15.46 | 15.65 | 102,333 | +0.12(+0.75%) |
Feb 20, 2019 | 15.56 | 15.66 | 15.47 | 15.53 | 107,300 | -0.05(-0.31%) |
Feb 19, 2019 | 15.43 | 15.62 | 15.43 | 15.58 | 169,819 | +0.10(+0.63%) |
Feb 15, 2019 | 15.44 | 15.66 | 15.31 | 15.49 | 212,267 | +0.11(+0.69%) |
Feb 14, 2019 | 15.36 | 15.48 | 15.32 | 15.38 | 70,442 | -0.06(-0.38%) |
Feb 13, 2019 | 15.33 | 15.50 | 15.30 | 15.44 | 99,942 | +0.10(+0.63%) |
Feb 12, 2019 | 15.28 | 15.46 | 15.28 | 15.34 | 94,215 | +0.05(+0.32%) |
Feb 11, 2019 | 15.02 | 15.31 | 14.98 | 15.29 | 114,609 | +0.25(+1.68%) |
Feb 08, 2019 | 15.16 | 15.19 | 14.90 | 15.04 | 93,286 | -0.10(-0.64%) |
Feb 07, 2019 | 14.93 | 15.19 | 14.93 | 15.14 | 116,144 | +0.13(+0.84%) |
Feb 06, 2019 | 15.17 | 15.19 | 14.97 | 15.01 | 78,313 | -0.18(-1.21%) |
Feb 05, 2019 | 15.39 | 15.40 | 15.06 | 15.19 | 117,277 | -0.15(-1.01%) |
Feb 04, 2019 | 15.11 | 15.37 | 14.94 | 15.35 | 221,438 | +0.31(+2.06%) |