Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.44 | 17.45 | 17.37 | 17.39 | 155,943 | -0.03(-0.16%) |
Apr 29, 2019 | 17.35 | 17.45 | 17.35 | 17.42 | 52,045 | +0.08(+0.44%) |
Apr 26, 2019 | 17.39 | 17.42 | 17.35 | 17.35 | 210,544 | -0.03(-0.20%) |
Apr 25, 2019 | 17.40 | 17.40 | 17.35 | 17.38 | 1,230,404 | +0.01(+0.04%) |
Apr 24, 2019 | 17.36 | 17.39 | 17.32 | 17.37 | 101,825 | +0.03(+0.16%) |
Apr 23, 2019 | 17.31 | 17.41 | 17.30 | 17.35 | 246,793 | +0.03(+0.20%) |
Apr 22, 2019 | 17.31 | 17.33 | 17.29 | 17.31 | 133,736 | +0.02(+0.12%) |
Apr 18, 2019 | 17.32 | 17.39 | 17.28 | 17.29 | 150,781 | -0.05(-0.28%) |
Apr 17, 2019 | 17.39 | 17.39 | 17.31 | 17.34 | 50,000 | -0.06(-0.32%) |
Apr 16, 2019 | 17.39 | 17.44 | 17.35 | 17.39 | 91,319 | +0.00(+0.00%) |
Apr 15, 2019 | 17.39 | 17.41 | 17.35 | 17.39 | 35,643 | +0.03(+0.20%) |
Apr 12, 2019 | 17.35 | 17.39 | 17.35 | 17.36 | 43,845 | +0.00(+0.00%) |
Apr 11, 2019 | 17.39 | 17.42 | 17.36 | 17.36 | 61,499 | -0.01(-0.08%) |
Apr 10, 2019 | 17.34 | 17.38 | 17.34 | 17.37 | 36,487 | +0.00(+0.00%) |
Apr 09, 2019 | 17.39 | 17.41 | 17.35 | 17.37 | 186,494 | -0.01(-0.04%) |
Apr 08, 2019 | 17.40 | 17.44 | 17.36 | 17.38 | 123,004 | -0.01(-0.04%) |
Apr 05, 2019 | 17.35 | 17.40 | 17.31 | 17.39 | 91,308 | +0.06(+0.36%) |
Apr 04, 2019 | 17.31 | 17.35 | 17.28 | 17.32 | 154,027 | +0.05(+0.28%) |
Apr 03, 2019 | 17.28 | 17.30 | 17.25 | 17.28 | 207,078 | +0.01(+0.04%) |
Apr 02, 2019 | 17.24 | 17.28 | 17.21 | 17.27 | 188,327 | +0.03(+0.20%) |
Apr 01, 2019 | 17.21 | 17.24 | 17.17 | 17.24 | 175,842 | +0.07(+0.40%) |
Mar 29, 2019 | 17.29 | 17.33 | 17.17 | 17.17 | 590,536 | -0.20(-1.15%) |
Mar 28, 2019 | 17.32 | 17.37 | 17.30 | 17.37 | 308,699 | +0.06(+0.36%) |
Mar 27, 2019 | 17.30 | 17.33 | 17.28 | 17.30 | 422,133 | +0.01(+0.04%) |
Mar 26, 2019 | 17.31 | 17.32 | 17.28 | 17.30 | 211,040 | +0.01(+0.04%) |
Mar 25, 2019 | 17.30 | 17.31 | 17.26 | 17.29 | 125,011 | +0.03(+0.16%) |
Mar 22, 2019 | 17.35 | 17.35 | 17.25 | 17.26 | 144,414 | -0.04(-0.24%) |
Mar 21, 2019 | 17.29 | 17.33 | 17.28 | 17.30 | 393,837 | +0.01(+0.08%) |
Mar 20, 2019 | 17.28 | 17.31 | 17.21 | 17.29 | 312,372 | +0.05(+0.28%) |
Mar 19, 2019 | 17.32 | 17.32 | 17.24 | 17.24 | 230,857 | -0.07(-0.40%) |
Mar 18, 2019 | 17.26 | 17.40 | 17.24 | 17.31 | 433,323 | +0.08(+0.48%) |
Mar 15, 2019 | 17.21 | 17.30 | 17.19 | 17.23 | 453,936 | +0.02(+0.12%) |
Mar 14, 2019 | 17.24 | 17.27 | 17.18 | 17.21 | 151,603 | -0.01(-0.08%) |
Mar 13, 2019 | 17.23 | 17.23 | 17.19 | 17.22 | 150,971 | +0.04(+0.24%) |
Mar 12, 2019 | 17.18 | 17.22 | 17.16 | 17.18 | 351,485 | +0.00(+0.00%) |
Mar 11, 2019 | 17.24 | 17.24 | 17.16 | 17.18 | 246,258 | +0.01(+0.04%) |
Mar 08, 2019 | 17.16 | 17.17 | 17.14 | 17.17 | 252,074 | +0.03(+0.16%) |
Mar 07, 2019 | 17.15 | 17.21 | 17.12 | 17.15 | 473,775 | -0.01(-0.04%) |