Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.92 | 16.95 | 16.67 | 16.73 | 6,261,356 | -0.17(-0.99%) |
Apr 29, 2019 | 16.97 | 16.98 | 16.76 | 16.90 | 3,453,754 | -0.04(-0.24%) |
Apr 26, 2019 | 17.13 | 17.13 | 16.84 | 16.94 | 7,871,863 | -0.17(-1.01%) |
Apr 25, 2019 | 17.15 | 17.17 | 16.91 | 17.11 | 8,079,616 | -0.02(-0.13%) |
Apr 24, 2019 | 17.05 | 17.20 | 17.00 | 17.14 | 7,686,795 | +0.07(+0.42%) |
Apr 23, 2019 | 16.87 | 17.07 | 16.79 | 17.06 | 5,852,118 | +0.15(+0.91%) |
Apr 22, 2019 | 16.88 | 16.97 | 16.82 | 16.91 | 8,315,765 | +0.06(+0.38%) |
Apr 18, 2019 | 16.82 | 16.86 | 16.71 | 16.85 | 5,045,913 | +0.03(+0.19%) |
Apr 17, 2019 | 16.86 | 16.94 | 16.72 | 16.81 | 5,039,429 | +0.00(+0.03%) |
Apr 16, 2019 | 16.91 | 16.94 | 16.79 | 16.81 | 3,512,149 | -0.07(-0.43%) |
Apr 15, 2019 | 17.00 | 17.00 | 16.86 | 16.88 | 5,756,467 | -0.09(-0.53%) |
Apr 12, 2019 | 16.94 | 16.97 | 16.80 | 16.97 | 4,249,190 | +0.14(+0.81%) |
Apr 11, 2019 | 16.63 | 16.87 | 16.62 | 16.84 | 3,963,760 | +0.18(+1.09%) |
Apr 10, 2019 | 16.72 | 16.77 | 16.64 | 16.66 | 4,271,412 | -0.03(-0.19%) |
Apr 09, 2019 | 16.82 | 16.83 | 16.64 | 16.69 | 6,111,564 | -0.11(-0.67%) |
Apr 08, 2019 | 16.76 | 16.84 | 16.69 | 16.80 | 5,070,276 | +0.06(+0.35%) |
Apr 05, 2019 | 16.66 | 16.74 | 16.57 | 16.74 | 4,935,092 | +0.06(+0.35%) |
Apr 04, 2019 | 16.67 | 16.76 | 16.57 | 16.68 | 5,736,104 | -0.01(-0.05%) |
Apr 03, 2019 | 16.56 | 16.71 | 16.52 | 16.69 | 6,336,472 | +0.11(+0.66%) |
Apr 02, 2019 | 16.53 | 16.64 | 16.49 | 16.58 | 5,628,799 | +0.10(+0.58%) |
Apr 01, 2019 | 16.52 | 16.54 | 16.24 | 16.49 | 9,108,303 | +0.06(+0.39%) |
Mar 29, 2019 | 16.71 | 16.71 | 16.42 | 16.43 | 9,078,979 | -0.17(-1.01%) |
Mar 28, 2019 | 16.59 | 16.64 | 16.47 | 16.59 | 4,490,869 | -0.01(-0.08%) |
Mar 27, 2019 | 16.56 | 16.69 | 16.39 | 16.61 | 4,781,334 | +0.03(+0.19%) |
Mar 26, 2019 | 16.60 | 16.77 | 16.52 | 16.57 | 4,759,989 | +0.04(+0.25%) |
Mar 25, 2019 | 16.50 | 16.54 | 16.35 | 16.53 | 5,247,741 | -0.05(-0.30%) |
Mar 22, 2019 | 16.61 | 16.64 | 16.46 | 16.58 | 5,764,266 | -0.08(-0.46%) |
Mar 21, 2019 | 16.72 | 16.81 | 16.61 | 16.66 | 9,994,633 | -0.11(-0.68%) |
Mar 20, 2019 | 16.78 | 16.95 | 16.64 | 16.77 | 7,285,275 | -0.01(-0.05%) |
Mar 19, 2019 | 16.74 | 16.90 | 16.73 | 16.78 | 6,530,847 | +0.08(+0.49%) |
Mar 18, 2019 | 16.56 | 16.70 | 16.53 | 16.70 | 7,317,698 | +0.16(+0.96%) |
Mar 15, 2019 | 16.76 | 16.79 | 16.52 | 16.54 | 7,272,941 | -0.24(-1.43%) |
Mar 14, 2019 | 16.70 | 16.82 | 16.68 | 16.78 | 4,845,408 | +0.04(+0.22%) |
Mar 13, 2019 | 16.73 | 16.82 | 16.65 | 16.75 | 6,357,692 | +0.09(+0.54%) |
Mar 12, 2019 | 16.53 | 16.76 | 16.53 | 16.66 | 5,211,931 | +0.13(+0.77%) |
Mar 11, 2019 | 16.31 | 16.61 | 16.31 | 16.53 | 7,526,574 | +0.25(+1.56%) |
Mar 08, 2019 | 16.40 | 16.40 | 16.18 | 16.28 | 10,794,065 | -0.24(-1.45%) |
Mar 07, 2019 | 16.40 | 16.52 | 16.26 | 16.52 | 14,214,093 | +0.18(+1.08%) |
Mar 06, 2019 | 16.13 | 16.37 | 16.12 | 16.34 | 7,331,804 | +0.20(+1.26%) |
Mar 05, 2019 | 15.88 | 16.15 | 15.88 | 16.14 | 11,010,926 | +0.25(+1.60%) |
Mar 04, 2019 | 16.21 | 16.21 | 15.77 | 15.88 | 24,310,520 | -0.99(-5.88%) |
Mar 01, 2019 | 16.79 | 16.96 | 16.77 | 16.87 | 8,582,269 | +0.12(+0.70%) |
Feb 28, 2019 | 16.86 | 16.91 | 16.71 | 16.76 | 8,141,998 | -0.12(-0.72%) |
Feb 27, 2019 | 16.85 | 16.98 | 16.73 | 16.88 | 6,321,127 | +0.01(+0.05%) |
Feb 26, 2019 | 16.69 | 16.92 | 16.68 | 16.87 | 7,572,311 | +0.17(+1.00%) |
Feb 25, 2019 | 16.80 | 16.82 | 16.58 | 16.70 | 5,302,149 | -0.06(-0.38%) |
Feb 22, 2019 | 16.81 | 16.85 | 16.59 | 16.76 | 8,591,100 | +0.02(+0.11%) |
Feb 21, 2019 | 16.57 | 16.80 | 16.51 | 16.75 | 10,764,304 | +0.12(+0.71%) |
Feb 20, 2019 | 16.47 | 16.63 | 16.47 | 16.63 | 8,310,736 | +0.19(+1.16%) |
Feb 19, 2019 | 16.18 | 16.49 | 16.16 | 16.44 | 8,587,148 | +0.21(+1.31%) |
Feb 15, 2019 | 16.34 | 16.43 | 16.18 | 16.23 | 9,100,614 | +0.05(+0.34%) |
Feb 14, 2019 | 16.06 | 16.30 | 15.93 | 16.17 | 8,221,492 | +0.49(+3.13%) |
Feb 13, 2019 | 15.68 | 15.73 | 15.62 | 15.68 | 9,752,741 | +0.10(+0.67%) |
Feb 12, 2019 | 15.99 | 15.99 | 15.55 | 15.58 | 12,065,763 | -0.28(-1.74%) |
Feb 11, 2019 | 15.74 | 15.93 | 15.68 | 15.85 | 6,089,783 | +0.09(+0.55%) |
Feb 08, 2019 | 16.11 | 16.11 | 15.65 | 15.76 | 10,500,820 | -0.41(-2.56%) |
Feb 07, 2019 | 16.29 | 16.30 | 15.92 | 16.18 | 6,373,828 | -0.17(-1.04%) |
Feb 06, 2019 | 16.37 | 16.46 | 16.34 | 16.35 | 4,334,954 | -0.08(-0.51%) |
Feb 05, 2019 | 16.34 | 16.46 | 16.28 | 16.43 | 7,842,053 | +0.08(+0.51%) |
Feb 04, 2019 | 16.10 | 16.35 | 15.99 | 16.35 | 6,727,837 | +0.19(+1.19%) |