Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.60 | 14.67 | 14.60 | 14.67 | 1,766 | +0.03(+0.17%) |
Apr 29, 2019 | 14.66 | 14.66 | 14.65 | 14.65 | 778 | -0.02(-0.17%) |
Apr 26, 2019 | 14.65 | 14.67 | 14.64 | 14.67 | 2,412 | +0.06(+0.43%) |
Apr 25, 2019 | 14.67 | 14.68 | 14.61 | 14.61 | 4,867 | -0.09(-0.62%) |
Apr 24, 2019 | 14.72 | 14.72 | 14.59 | 14.70 | 6,718 | +0.03(+0.19%) |
Apr 23, 2019 | 14.63 | 14.67 | 14.59 | 14.67 | 14,233 | +0.06(+0.44%) |
Apr 22, 2019 | 14.68 | 14.70 | 14.61 | 14.61 | 25,881 | -0.04(-0.25%) |
Apr 18, 2019 | 14.61 | 14.68 | 14.56 | 14.64 | 10,856 | +0.01(+0.06%) |
Apr 17, 2019 | 14.62 | 14.64 | 14.52 | 14.64 | 22,878 | +0.03(+0.17%) |
Apr 16, 2019 | 14.55 | 14.65 | 14.47 | 14.61 | 89,690 | +0.08(+0.53%) |
Apr 15, 2019 | 14.51 | 14.57 | 14.47 | 14.53 | 17,060 | -0.03(-0.21%) |
Apr 12, 2019 | 14.46 | 14.57 | 14.41 | 14.57 | 26,667 | +0.16(+1.13%) |
Apr 11, 2019 | 14.43 | 14.43 | 14.40 | 14.40 | 22,900 | -0.03(-0.19%) |
Apr 10, 2019 | 14.44 | 14.47 | 14.39 | 14.43 | 36,301 | -0.03(-0.22%) |
Apr 09, 2019 | 14.47 | 14.55 | 14.45 | 14.46 | 14,760 | -0.10(-0.65%) |
Apr 08, 2019 | 14.49 | 14.56 | 14.47 | 14.56 | 8,875 | +0.03(+0.23%) |
Apr 05, 2019 | 14.54 | 14.55 | 14.52 | 14.52 | 2,865 | -0.04(-0.29%) |
Apr 04, 2019 | 14.56 | 14.57 | 14.54 | 14.57 | 17,057 | -0.03(-0.22%) |
Apr 03, 2019 | 14.53 | 14.64 | 14.53 | 14.60 | 21,414 | +0.08(+0.54%) |
Apr 02, 2019 | 14.50 | 14.57 | 14.50 | 14.52 | 3,336 | +0.05(+0.37%) |
Apr 01, 2019 | 14.48 | 14.48 | 14.45 | 14.47 | 7,480 | +0.02(+0.13%) |
Mar 29, 2019 | 14.45 | 14.52 | 14.44 | 14.45 | 6,501 | +0.04(+0.25%) |
Mar 28, 2019 | 14.41 | 14.41 | 14.37 | 14.41 | 7,648 | +0.04(+0.25%) |
Mar 27, 2019 | 14.36 | 14.40 | 14.35 | 14.37 | 7,984 | +0.02(+0.11%) |
Mar 26, 2019 | 14.34 | 14.37 | 14.34 | 14.36 | 5,919 | -0.04(-0.29%) |
Mar 25, 2019 | 14.39 | 14.46 | 14.33 | 14.40 | 8,912 | +0.04(+0.31%) |
Mar 22, 2019 | 14.34 | 14.39 | 14.34 | 14.36 | 6,391 | -0.04(-0.26%) |
Mar 21, 2019 | 14.39 | 14.42 | 14.39 | 14.39 | 1,419 | -0.03(-0.21%) |
Mar 20, 2019 | 14.40 | 14.42 | 14.38 | 14.42 | 5,568 | -0.01(-0.05%) |
Mar 19, 2019 | 14.48 | 14.48 | 14.40 | 14.43 | 19,440 | +0.00(+0.01%) |
Mar 18, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 1,459 | +0.02(+0.14%) |
Mar 15, 2019 | 14.41 | 14.42 | 14.41 | 14.41 | 1,882 | -0.02(-0.14%) |
Mar 14, 2019 | 14.45 | 14.45 | 14.43 | 14.43 | 2,174 | -0.00(-0.01%) |
Mar 13, 2019 | 14.40 | 14.47 | 14.40 | 14.43 | 16,352 | +0.06(+0.44%) |
Mar 12, 2019 | 14.47 | 14.49 | 14.36 | 14.37 | 3,678 | -0.13(-0.87%) |
Mar 11, 2019 | 14.54 | 14.54 | 14.47 | 14.49 | 4,960 | +0.01(+0.09%) |
Mar 08, 2019 | 14.56 | 14.56 | 14.48 | 14.48 | 16,277 | -0.06(-0.40%) |
Mar 07, 2019 | 14.55 | 14.62 | 14.53 | 14.54 | 3,115 | -0.04(-0.25%) |
Mar 06, 2019 | 14.54 | 14.65 | 14.54 | 14.58 | 70,072 | +0.02(+0.12%) |
Mar 05, 2019 | 14.55 | 14.56 | 14.54 | 14.56 | 4,963 | -0.02(-0.11%) |
Mar 04, 2019 | 14.58 | 14.58 | 14.52 | 14.57 | 7,394 | +0.03(+0.18%) |
Mar 01, 2019 | 14.40 | 14.55 | 14.38 | 14.55 | 22,146 | +0.17(+1.19%) |
Feb 28, 2019 | 14.45 | 14.51 | 14.23 | 14.38 | 35,002 | -0.07(-0.50%) |
Feb 27, 2019 | 14.48 | 14.52 | 14.45 | 14.45 | 4,434 | -0.05(-0.37%) |
Feb 26, 2019 | 14.45 | 14.60 | 14.40 | 14.50 | 14,696 | +0.07(+0.50%) |
Feb 25, 2019 | 14.52 | 14.61 | 14.43 | 14.43 | 22,316 | -0.06(-0.44%) |
Feb 22, 2019 | 14.43 | 14.62 | 14.41 | 14.49 | 41,967 | +0.00(+0.03%) |
Feb 21, 2019 | 14.45 | 14.52 | 14.44 | 14.49 | 5,640 | +0.06(+0.43%) |
Feb 20, 2019 | 14.42 | 14.43 | 14.42 | 14.43 | 850 | +0.04(+0.29%) |
Feb 19, 2019 | 14.45 | 14.49 | 14.35 | 14.39 | 31,314 | -0.03(-0.19%) |
Feb 15, 2019 | 14.40 | 14.42 | 14.40 | 14.41 | 10,851 | -0.04(-0.31%) |
Feb 14, 2019 | 14.56 | 14.56 | 14.46 | 14.46 | 1,216 | +0.13(+0.93%) |
Feb 13, 2019 | 14.29 | 14.37 | 14.29 | 14.33 | 12,721 | +0.03(+0.19%) |
Feb 12, 2019 | 14.28 | 14.37 | 14.28 | 14.30 | 26,015 | +0.02(+0.13%) |
Feb 11, 2019 | 14.21 | 14.32 | 14.21 | 14.28 | 9,222 | +0.04(+0.32%) |
Feb 08, 2019 | 14.16 | 14.31 | 14.10 | 14.24 | 22,477 | -0.04(-0.31%) |
Feb 07, 2019 | 14.28 | 14.28 | 14.12 | 14.28 | 52,972 | +0.06(+0.44%) |
Feb 06, 2019 | 14.25 | 14.40 | 14.18 | 14.22 | 7,158 | -0.10(-0.69%) |
Feb 05, 2019 | 14.36 | 14.37 | 14.31 | 14.32 | 9,340 | +0.01(+0.06%) |
Feb 04, 2019 | 14.50 | 14.56 | 14.28 | 14.31 | 6,247 | +0.02(+0.13%) |