Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.59 | 13.61 | 13.53 | 13.59 | 5,700 | +0.01(+0.10%) |
Jun 27, 2019 | 13.61 | 13.61 | 13.58 | 13.58 | 1,301 | -0.06(-0.41%) |
Jun 26, 2019 | 13.70 | 13.74 | 13.63 | 13.64 | 12,071 | +0.06(+0.41%) |
Jun 25, 2019 | 13.67 | 13.78 | 13.58 | 13.58 | 10,507 | -0.01(-0.08%) |
Jun 24, 2019 | 13.65 | 13.65 | 13.52 | 13.59 | 6,526 | +0.04(+0.30%) |
Jun 21, 2019 | 13.79 | 13.79 | 13.52 | 13.55 | 9,400 | +0.01(+0.07%) |
Jun 20, 2019 | 13.72 | 13.72 | 13.52 | 13.54 | 5,156 | -0.06(-0.44%) |
Jun 19, 2019 | 13.65 | 13.78 | 13.57 | 13.60 | 20,638 | +0.01(+0.07%) |
Jun 18, 2019 | 13.59 | 13.59 | 13.50 | 13.59 | 18,616 | +0.00(+0.02%) |
Jun 17, 2019 | 13.53 | 13.59 | 13.53 | 13.59 | 17,501 | +0.06(+0.42%) |
Jun 14, 2019 | 13.52 | 13.54 | 13.49 | 13.53 | 8,700 | +0.12(+0.89%) |
Jun 13, 2019 | 13.45 | 13.46 | 13.39 | 13.41 | 15,162 | +0.03(+0.22%) |
Jun 12, 2019 | 13.30 | 13.41 | 13.28 | 13.38 | 25,849 | +0.02(+0.15%) |
Jun 11, 2019 | 13.28 | 13.41 | 13.28 | 13.36 | 11,791 | +0.00(+0.00%) |
Jun 10, 2019 | 13.49 | 13.49 | 13.32 | 13.36 | 5,191 | -0.04(-0.30%) |
Jun 07, 2019 | 13.59 | 13.63 | 13.40 | 13.40 | 29,200 | -0.02(-0.15%) |
Jun 06, 2019 | 13.40 | 13.43 | 13.33 | 13.42 | 5,615 | +0.09(+0.68%) |
Jun 05, 2019 | 13.25 | 13.36 | 13.25 | 13.33 | 24,578 | +0.05(+0.38%) |
Jun 04, 2019 | 13.40 | 13.40 | 13.27 | 13.28 | 8,342 | -0.06(-0.45%) |
Jun 03, 2019 | 13.35 | 13.38 | 13.28 | 13.34 | 10,185 | +0.00(+0.00%) |
May 31, 2019 | 13.39 | 13.39 | 13.30 | 13.34 | 8,000 | +0.03(+0.23%) |
May 30, 2019 | 13.39 | 13.40 | 13.27 | 13.31 | 24,236 | -0.08(-0.60%) |
May 29, 2019 | 13.35 | 13.40 | 13.31 | 13.39 | 14,074 | +0.03(+0.22%) |
May 28, 2019 | 13.26 | 13.36 | 13.26 | 13.36 | 15,095 | +0.10(+0.75%) |
May 24, 2019 | 13.35 | 13.35 | 13.26 | 13.26 | 12,600 | -0.01(-0.08%) |
May 23, 2019 | 13.26 | 13.35 | 13.24 | 13.27 | 34,968 | -0.04(-0.30%) |
May 22, 2019 | 13.26 | 13.36 | 13.25 | 13.31 | 9,456 | +0.01(+0.08%) |
May 21, 2019 | 13.29 | 13.35 | 13.28 | 13.30 | 3,098 | -0.04(-0.30%) |
May 20, 2019 | 13.36 | 13.36 | 13.32 | 13.34 | 9,117 | -0.02(-0.11%) |
May 17, 2019 | 13.33 | 13.37 | 13.28 | 13.36 | 30,000 | +0.07(+0.56%) |
May 16, 2019 | 13.33 | 13.33 | 13.24 | 13.28 | 7,986 | -0.02(-0.15%) |
May 15, 2019 | 13.33 | 13.33 | 13.26 | 13.30 | 22,392 | +0.06(+0.45%) |
May 14, 2019 | 13.25 | 13.25 | 13.18 | 13.24 | 5,110 | +0.03(+0.23%) |
May 13, 2019 | 13.13 | 13.21 | 13.12 | 13.21 | 8,243 | +0.08(+0.61%) |
May 10, 2019 | 13.25 | 13.26 | 13.13 | 13.13 | 16,100 | -0.08(-0.61%) |
May 09, 2019 | 13.22 | 13.24 | 13.15 | 13.21 | 5,432 | +0.06(+0.46%) |
May 08, 2019 | 13.26 | 13.26 | 13.13 | 13.15 | 3,533 | -0.01(-0.08%) |
May 07, 2019 | 13.19 | 13.19 | 13.10 | 13.16 | 6,453 | +0.04(+0.30%) |
May 06, 2019 | 13.19 | 13.19 | 13.06 | 13.12 | 20,327 | +0.05(+0.38%) |
May 03, 2019 | 13.18 | 13.18 | 13.07 | 13.07 | 3,900 | -0.02(-0.15%) |
May 02, 2019 | 13.14 | 13.14 | 13.09 | 13.09 | 3,622 | -0.05(-0.38%) |
May 01, 2019 | 13.20 | 13.20 | 13.11 | 13.14 | 2,269 | -0.01(-0.08%) |
Apr 30, 2019 | 13.21 | 13.21 | 13.06 | 13.15 | 3,342 | +0.09(+0.69%) |
Apr 29, 2019 | 13.12 | 13.12 | 13.06 | 13.06 | 40,342 | -0.11(-0.84%) |
Apr 26, 2019 | 13.07 | 13.17 | 13.03 | 13.17 | 25,000 | +0.10(+0.77%) |
Apr 25, 2019 | 13.14 | 13.15 | 13.07 | 13.07 | 6,259 | -0.06(-0.47%) |
Apr 24, 2019 | 13.10 | 13.16 | 13.09 | 13.13 | 12,274 | +0.10(+0.78%) |
Apr 23, 2019 | 13.16 | 13.16 | 13.03 | 13.03 | 8,456 | -0.02(-0.15%) |
Apr 22, 2019 | 13.03 | 13.12 | 13.03 | 13.05 | 8,535 | -0.01(-0.05%) |
Apr 18, 2019 | 13.02 | 13.09 | 13.02 | 13.06 | 2,700 | +0.02(+0.13%) |
Apr 17, 2019 | 13.02 | 13.10 | 13.02 | 13.04 | 4,216 | -0.02(-0.15%) |
Apr 16, 2019 | 13.06 | 13.15 | 13.04 | 13.06 | 7,282 | -0.06(-0.46%) |
Apr 15, 2019 | 13.14 | 13.22 | 13.09 | 13.12 | 21,003 | -0.02(-0.15%) |
Apr 12, 2019 | 13.18 | 13.28 | 13.14 | 13.14 | 6,000 | -0.11(-0.83%) |
Apr 11, 2019 | 13.20 | 13.29 | 13.20 | 13.25 | 7,317 | -0.02(-0.15%) |
Apr 10, 2019 | 13.20 | 13.28 | 13.18 | 13.27 | 12,373 | +0.10(+0.76%) |
Apr 09, 2019 | 13.16 | 13.17 | 13.16 | 13.17 | 784 | +0.02(+0.15%) |
Apr 08, 2019 | 13.09 | 13.15 | 13.09 | 13.15 | 4,919 | -0.00(-0.00%) |
Apr 05, 2019 | 13.16 | 13.17 | 13.14 | 13.15 | 9,500 | +0.01(+0.08%) |
Apr 04, 2019 | 13.10 | 13.14 | 13.09 | 13.14 | 9,383 | +0.05(+0.38%) |
Apr 03, 2019 | 13.10 | 13.10 | 13.05 | 13.09 | 1,322 | +0.01(+0.08%) |
Apr 02, 2019 | 13.02 | 13.09 | 13.02 | 13.08 | 9,742 | +0.08(+0.62%) |