Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.43 | 14.48 | 14.41 | 14.45 | 351,213 | +0.01(+0.10%) |
May 30, 2019 | 14.42 | 14.46 | 14.42 | 14.43 | 129,481 | -0.01(-0.05%) |
May 29, 2019 | 14.45 | 14.46 | 14.42 | 14.44 | 160,449 | -0.03(-0.21%) |
May 28, 2019 | 14.49 | 14.52 | 14.45 | 14.47 | 228,407 | -0.03(-0.20%) |
May 24, 2019 | 14.49 | 14.50 | 14.48 | 14.50 | 91,269 | +0.02(+0.15%) |
May 23, 2019 | 14.49 | 14.49 | 14.45 | 14.48 | 261,871 | -0.01(-0.10%) |
May 22, 2019 | 14.46 | 14.50 | 14.44 | 14.49 | 196,911 | +0.04(+0.26%) |
May 21, 2019 | 14.42 | 14.46 | 14.40 | 14.46 | 182,655 | +0.06(+0.41%) |
May 20, 2019 | 14.43 | 14.46 | 14.39 | 14.40 | 137,210 | -0.03(-0.21%) |
May 17, 2019 | 14.44 | 14.47 | 14.42 | 14.43 | 245,539 | +0.00(+0.00%) |
May 16, 2019 | 14.41 | 14.47 | 14.40 | 14.43 | 157,674 | +0.02(+0.15%) |
May 15, 2019 | 14.35 | 14.41 | 14.34 | 14.40 | 101,274 | +0.04(+0.26%) |
May 14, 2019 | 14.34 | 14.37 | 14.33 | 14.37 | 188,906 | +0.03(+0.21%) |
May 13, 2019 | 14.34 | 14.34 | 14.29 | 14.34 | 205,039 | -0.01(-0.10%) |
May 10, 2019 | 14.33 | 14.36 | 14.31 | 14.35 | 145,520 | +0.01(+0.10%) |
May 09, 2019 | 14.32 | 14.34 | 14.26 | 14.34 | 229,504 | -0.02(-0.15%) |
May 08, 2019 | 14.33 | 14.36 | 14.32 | 14.36 | 134,365 | +0.03(+0.21%) |
May 07, 2019 | 14.36 | 14.37 | 14.31 | 14.33 | 199,669 | -0.05(-0.36%) |
May 06, 2019 | 14.34 | 14.38 | 14.34 | 14.38 | 177,114 | +0.00(+0.00%) |
May 03, 2019 | 14.37 | 14.39 | 14.37 | 14.38 | 157,635 | +0.03(+0.21%) |
May 02, 2019 | 14.40 | 14.40 | 14.34 | 14.35 | 272,424 | -0.04(-0.31%) |
May 01, 2019 | 14.39 | 14.41 | 14.37 | 14.40 | 205,296 | +0.01(+0.10%) |
Apr 30, 2019 | 14.37 | 14.39 | 14.34 | 14.38 | 162,588 | -0.01(-0.05%) |
Apr 29, 2019 | 14.34 | 14.39 | 14.33 | 14.39 | 169,304 | +0.04(+0.31%) |
Apr 26, 2019 | 14.36 | 14.40 | 14.33 | 14.34 | 197,212 | -0.01(-0.10%) |
Apr 25, 2019 | 14.35 | 14.40 | 14.35 | 14.36 | 184,350 | +0.00(+0.00%) |
Apr 24, 2019 | 14.34 | 14.38 | 14.34 | 14.36 | 365,966 | +0.00(+0.03%) |
Apr 23, 2019 | 14.30 | 14.37 | 14.30 | 14.35 | 177,357 | +0.06(+0.41%) |
Apr 22, 2019 | 14.33 | 14.35 | 14.28 | 14.30 | 324,851 | -0.03(-0.21%) |
Apr 18, 2019 | 14.32 | 14.35 | 14.31 | 14.32 | 127,854 | +0.01(+0.10%) |
Apr 17, 2019 | 14.39 | 14.39 | 14.30 | 14.31 | 198,912 | -0.07(-0.46%) |
Apr 16, 2019 | 14.41 | 14.42 | 14.38 | 14.38 | 264,522 | -0.02(-0.15%) |
Apr 15, 2019 | 14.40 | 14.41 | 14.39 | 14.40 | 208,899 | +0.01(+0.05%) |
Apr 12, 2019 | 14.39 | 14.41 | 14.36 | 14.39 | 313,359 | +0.01(+0.10%) |
Apr 11, 2019 | 14.38 | 14.39 | 14.37 | 14.38 | 101,981 | -0.01(-0.05%) |
Apr 10, 2019 | 14.35 | 14.40 | 14.35 | 14.38 | 161,419 | +0.01(+0.10%) |
Apr 09, 2019 | 14.41 | 14.41 | 14.35 | 14.37 | 208,765 | -0.04(-0.26%) |
Apr 08, 2019 | 14.44 | 14.44 | 14.40 | 14.41 | 185,632 | -0.03(-0.18%) |
Apr 05, 2019 | 14.43 | 14.44 | 14.41 | 14.43 | 181,319 | +0.02(+0.13%) |
Apr 04, 2019 | 14.40 | 14.42 | 14.38 | 14.41 | 127,908 | +0.01(+0.05%) |
Apr 03, 2019 | 14.41 | 14.42 | 14.38 | 14.41 | 190,275 | +0.01(+0.10%) |
Apr 02, 2019 | 14.40 | 14.41 | 14.38 | 14.39 | 250,537 | -0.02(-0.15%) |
Apr 01, 2019 | 14.35 | 14.43 | 14.35 | 14.41 | 246,699 | +0.11(+0.75%) |
Mar 29, 2019 | 14.31 | 14.37 | 14.28 | 14.31 | 132,956 | +0.01(+0.10%) |
Mar 28, 2019 | 14.26 | 14.30 | 14.25 | 14.29 | 189,822 | +0.03(+0.21%) |
Mar 27, 2019 | 14.25 | 14.28 | 14.22 | 14.26 | 173,845 | -0.01(-0.10%) |
Mar 26, 2019 | 14.23 | 14.28 | 14.21 | 14.28 | 187,217 | +0.07(+0.47%) |
Mar 25, 2019 | 14.26 | 14.26 | 14.20 | 14.21 | 135,110 | -0.07(-0.46%) |
Mar 22, 2019 | 14.28 | 14.28 | 14.21 | 14.28 | 294,538 | -0.01(-0.05%) |
Mar 21, 2019 | 14.23 | 14.28 | 14.17 | 14.28 | 323,863 | +0.06(+0.41%) |
Mar 20, 2019 | 14.23 | 14.24 | 14.14 | 14.23 | 180,968 | -0.01(-0.05%) |
Mar 19, 2019 | 14.26 | 14.26 | 14.20 | 14.23 | 318,648 | -0.01(-0.10%) |
Mar 18, 2019 | 14.27 | 14.27 | 14.23 | 14.25 | 205,704 | -0.01(-0.10%) |
Mar 15, 2019 | 14.26 | 14.28 | 14.24 | 14.26 | 138,111 | +0.01(+0.05%) |
Mar 14, 2019 | 14.24 | 14.26 | 14.20 | 14.26 | 132,500 | +0.02(+0.16%) |
Mar 13, 2019 | 14.21 | 14.23 | 14.16 | 14.23 | 183,623 | +0.03(+0.21%) |
Mar 12, 2019 | 14.17 | 14.20 | 14.14 | 14.20 | 171,406 | +0.02(+0.16%) |
Mar 11, 2019 | 14.14 | 14.18 | 14.14 | 14.18 | 289,830 | +0.02(+0.16%) |
Mar 08, 2019 | 14.12 | 14.16 | 14.09 | 14.16 | 186,952 | +0.04(+0.26%) |
Mar 07, 2019 | 14.17 | 14.18 | 14.09 | 14.12 | 826,853 | -0.06(-0.42%) |
Mar 06, 2019 | 14.20 | 14.21 | 14.12 | 14.18 | 280,176 | -0.01(-0.05%) |
Mar 05, 2019 | 14.18 | 14.19 | 14.13 | 14.19 | 234,841 | +0.01(+0.05%) |
Mar 04, 2019 | 14.22 | 14.23 | 14.13 | 14.18 | 158,254 | +0.01(+0.05%) |