Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.79 | 16.91 | 16.68 | 16.83 | 1,337,141 | -0.02(-0.12%) |
Apr 29, 2019 | 16.88 | 16.94 | 16.71 | 16.85 | 751,061 | -0.04(-0.24%) |
Apr 26, 2019 | 16.62 | 16.90 | 16.34 | 16.89 | 948,600 | +0.20(+1.20%) |
Apr 25, 2019 | 16.89 | 16.90 | 16.59 | 16.69 | 2,276,434 | -0.17(-1.01%) |
Apr 24, 2019 | 16.91 | 16.96 | 16.77 | 16.86 | 1,677,473 | -0.01(-0.06%) |
Apr 23, 2019 | 16.83 | 17.00 | 16.80 | 16.87 | 1,688,372 | +0.08(+0.48%) |
Apr 22, 2019 | 16.54 | 16.82 | 16.54 | 16.79 | 812,341 | +0.18(+1.08%) |
Apr 18, 2019 | 16.67 | 16.73 | 16.48 | 16.61 | 1,708,800 | -0.05(-0.30%) |
Apr 17, 2019 | 17.07 | 17.10 | 16.66 | 16.66 | 1,413,070 | -0.39(-2.29%) |
Apr 16, 2019 | 17.18 | 17.18 | 16.96 | 17.05 | 939,110 | -0.05(-0.29%) |
Apr 15, 2019 | 17.12 | 17.25 | 16.97 | 17.10 | 1,388,990 | -0.02(-0.12%) |
Apr 12, 2019 | 17.11 | 17.13 | 16.99 | 17.12 | 866,400 | +0.05(+0.29%) |
Apr 11, 2019 | 17.17 | 17.19 | 17.00 | 17.07 | 1,402,441 | -0.08(-0.47%) |
Apr 10, 2019 | 16.83 | 17.15 | 16.82 | 17.15 | 1,087,501 | +0.33(+1.96%) |
Apr 09, 2019 | 16.94 | 17.00 | 16.80 | 16.82 | 836,616 | -0.17(-1.00%) |
Apr 08, 2019 | 17.00 | 17.05 | 16.81 | 16.99 | 803,645 | -0.02(-0.12%) |
Apr 05, 2019 | 16.94 | 17.09 | 16.82 | 17.01 | 2,001,700 | +0.08(+0.47%) |
Apr 04, 2019 | 17.19 | 17.26 | 16.71 | 16.93 | 2,220,834 | -0.27(-1.57%) |
Apr 03, 2019 | 17.24 | 17.32 | 17.02 | 17.20 | 1,593,630 | +0.00(+0.00%) |
Apr 02, 2019 | 17.09 | 17.27 | 17.01 | 17.20 | 1,426,858 | +0.08(+0.47%) |
Apr 01, 2019 | 17.00 | 17.13 | 16.87 | 17.12 | 2,492,131 | +0.19(+1.12%) |
Mar 29, 2019 | 16.93 | 16.98 | 16.81 | 16.93 | 1,181,600 | +0.13(+0.77%) |
Mar 28, 2019 | 16.73 | 16.83 | 16.66 | 16.80 | 544,765 | +0.10(+0.60%) |
Mar 27, 2019 | 16.90 | 16.97 | 16.47 | 16.70 | 1,362,655 | -0.19(-1.12%) |
Mar 26, 2019 | 16.77 | 16.99 | 16.77 | 16.89 | 1,012,124 | +0.21(+1.26%) |
Mar 25, 2019 | 16.73 | 16.83 | 16.57 | 16.68 | 1,311,052 | -0.11(-0.66%) |
Mar 22, 2019 | 16.91 | 17.03 | 16.70 | 16.79 | 2,249,900 | -0.21(-1.24%) |
Mar 21, 2019 | 16.56 | 17.01 | 16.32 | 17.00 | 1,926,247 | +0.37(+2.22%) |
Mar 20, 2019 | 16.92 | 17.01 | 16.63 | 16.63 | 1,629,693 | -0.27(-1.60%) |
Mar 19, 2019 | 16.79 | 16.92 | 16.68 | 16.90 | 1,805,020 | +0.19(+1.14%) |
Mar 18, 2019 | 16.70 | 16.86 | 16.61 | 16.71 | 2,771,016 | +0.01(+0.06%) |
Mar 15, 2019 | 16.37 | 16.79 | 16.21 | 16.70 | 6,338,200 | +0.32(+1.95%) |
Mar 14, 2019 | 16.38 | 16.47 | 16.24 | 16.38 | 1,730,692 | -0.01(-0.06%) |
Mar 13, 2019 | 16.41 | 16.56 | 16.27 | 16.39 | 2,127,446 | +0.06(+0.37%) |
Mar 12, 2019 | 16.48 | 16.56 | 16.33 | 16.33 | 1,110,425 | -0.11(-0.67%) |
Mar 11, 2019 | 16.34 | 16.49 | 16.28 | 16.44 | 1,804,198 | +0.17(+1.04%) |
Mar 08, 2019 | 16.22 | 16.45 | 16.06 | 16.27 | 1,629,700 | -0.17(-1.03%) |
Mar 07, 2019 | 16.58 | 16.73 | 16.42 | 16.44 | 2,127,800 | -0.19(-1.14%) |
Mar 06, 2019 | 16.79 | 16.79 | 16.50 | 16.63 | 3,025,380 | -0.19(-1.13%) |
Mar 05, 2019 | 16.60 | 16.86 | 16.50 | 16.82 | 2,640,465 | +0.22(+1.33%) |
Mar 04, 2019 | 16.84 | 16.84 | 16.32 | 16.60 | 1,650,538 | -0.16(-0.95%) |
Mar 01, 2019 | 16.90 | 16.90 | 16.65 | 16.76 | 1,506,700 | -0.01(-0.06%) |
Feb 28, 2019 | 16.83 | 16.88 | 16.68 | 16.77 | 2,107,014 | -0.07(-0.42%) |
Feb 27, 2019 | 16.67 | 16.90 | 16.60 | 16.84 | 1,554,439 | +0.10(+0.60%) |
Feb 26, 2019 | 16.71 | 16.77 | 16.47 | 16.74 | 2,844,325 | +0.00(+0.00%) |
Feb 25, 2019 | 16.65 | 16.82 | 16.56 | 16.74 | 2,138,194 | +0.20(+1.21%) |
Feb 22, 2019 | 16.28 | 16.56 | 16.16 | 16.54 | 2,276,800 | +0.27(+1.66%) |
Feb 21, 2019 | 16.15 | 16.38 | 16.04 | 16.27 | 2,244,393 | +0.08(+0.49%) |
Feb 20, 2019 | 16.31 | 16.39 | 16.14 | 16.19 | 1,708,803 | -0.13(-0.80%) |
Feb 19, 2019 | 16.29 | 16.39 | 16.19 | 16.32 | 2,649,814 | -0.15(-0.91%) |
Feb 15, 2019 | 16.60 | 16.64 | 16.45 | 16.47 | 1,970,000 | -0.07(-0.42%) |
Feb 14, 2019 | 16.50 | 16.69 | 16.33 | 16.54 | 1,535,431 | +0.00(+0.00%) |
Feb 13, 2019 | 16.55 | 16.70 | 16.34 | 16.54 | 1,869,513 | +0.01(+0.06%) |
Feb 12, 2019 | 16.37 | 16.53 | 16.30 | 16.53 | 2,486,165 | +0.21(+1.29%) |
Feb 11, 2019 | 16.67 | 16.82 | 16.22 | 16.32 | 3,409,322 | -0.45(-2.68%) |
Feb 08, 2019 | 16.46 | 17.07 | 16.40 | 16.77 | 4,979,900 | +0.51(+3.14%) |
Feb 07, 2019 | 16.30 | 16.40 | 16.09 | 16.26 | 2,496,844 | -0.11(-0.67%) |
Feb 06, 2019 | 16.39 | 16.41 | 16.06 | 16.37 | 1,559,779 | +0.00(+0.00%) |
Feb 05, 2019 | 16.10 | 16.40 | 16.05 | 16.37 | 2,050,095 | +0.28(+1.74%) |
Feb 04, 2019 | 16.03 | 16.12 | 15.89 | 16.09 | 1,667,316 | +0.03(+0.19%) |