Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.65 | 14.68 | 14.63 | 14.68 | 182,080 | +0.02(+0.15%) |
Jun 27, 2019 | 14.63 | 14.68 | 14.61 | 14.65 | 232,182 | +0.04(+0.25%) |
Jun 26, 2019 | 14.66 | 14.66 | 14.62 | 14.62 | 350,418 | -0.04(-0.25%) |
Jun 25, 2019 | 14.68 | 14.69 | 14.65 | 14.65 | 301,652 | -0.02(-0.15%) |
Jun 24, 2019 | 14.68 | 14.69 | 14.66 | 14.68 | 312,343 | +0.01(+0.05%) |
Jun 21, 2019 | 14.67 | 14.69 | 14.66 | 14.67 | 186,123 | -0.01(-0.05%) |
Jun 20, 2019 | 14.65 | 14.68 | 14.65 | 14.68 | 257,598 | +0.05(+0.33%) |
Jun 19, 2019 | 14.61 | 14.63 | 14.58 | 14.63 | 152,991 | +0.03(+0.20%) |
Jun 18, 2019 | 14.64 | 14.65 | 14.59 | 14.60 | 174,782 | -0.00(-0.03%) |
Jun 17, 2019 | 14.57 | 14.60 | 14.57 | 14.60 | 360,256 | +0.04(+0.25%) |
Jun 14, 2019 | 14.53 | 14.57 | 14.53 | 14.57 | 153,777 | +0.04(+0.31%) |
Jun 13, 2019 | 14.52 | 14.53 | 14.50 | 14.52 | 347,177 | +0.01(+0.05%) |
Jun 12, 2019 | 14.48 | 14.52 | 14.48 | 14.51 | 177,838 | +0.03(+0.20%) |
Jun 11, 2019 | 14.54 | 14.55 | 14.47 | 14.48 | 162,381 | -0.04(-0.31%) |
Jun 10, 2019 | 14.53 | 14.54 | 14.50 | 14.53 | 209,261 | +0.04(+0.26%) |
Jun 07, 2019 | 14.49 | 14.54 | 14.48 | 14.49 | 213,347 | +0.00(+0.00%) |
Jun 06, 2019 | 14.46 | 14.50 | 14.44 | 14.49 | 134,091 | +0.03(+0.18%) |
Jun 05, 2019 | 14.45 | 14.47 | 14.42 | 14.46 | 223,840 | +0.05(+0.33%) |
Jun 04, 2019 | 14.39 | 14.43 | 14.38 | 14.42 | 120,543 | +0.04(+0.31%) |
Jun 03, 2019 | 14.39 | 14.39 | 14.36 | 14.37 | 200,413 | +0.01(+0.08%) |
May 31, 2019 | 14.34 | 14.39 | 14.32 | 14.36 | 353,368 | +0.01(+0.10%) |
May 30, 2019 | 14.33 | 14.38 | 14.33 | 14.35 | 130,276 | -0.01(-0.05%) |
May 29, 2019 | 14.36 | 14.38 | 14.33 | 14.35 | 161,433 | -0.03(-0.21%) |
May 28, 2019 | 14.40 | 14.43 | 14.36 | 14.38 | 229,808 | -0.03(-0.20%) |
May 24, 2019 | 14.40 | 14.41 | 14.39 | 14.41 | 91,829 | +0.02(+0.15%) |
May 23, 2019 | 14.40 | 14.40 | 14.36 | 14.39 | 263,478 | -0.01(-0.10%) |
May 22, 2019 | 14.37 | 14.41 | 14.35 | 14.40 | 198,119 | +0.04(+0.26%) |
May 21, 2019 | 14.33 | 14.38 | 14.31 | 14.37 | 183,776 | +0.06(+0.41%) |
May 20, 2019 | 14.35 | 14.37 | 14.30 | 14.31 | 138,052 | -0.03(-0.21%) |
May 17, 2019 | 14.35 | 14.38 | 14.34 | 14.34 | 247,046 | +0.00(+0.00%) |
May 16, 2019 | 14.32 | 14.38 | 14.32 | 14.34 | 158,642 | +0.02(+0.15%) |
May 15, 2019 | 14.26 | 14.32 | 14.26 | 14.32 | 101,895 | +0.04(+0.26%) |
May 14, 2019 | 14.26 | 14.29 | 14.24 | 14.28 | 190,066 | +0.03(+0.21%) |
May 13, 2019 | 14.25 | 14.25 | 14.21 | 14.25 | 206,297 | -0.01(-0.10%) |
May 10, 2019 | 14.24 | 14.27 | 14.22 | 14.26 | 146,413 | +0.01(+0.10%) |
May 09, 2019 | 14.23 | 14.25 | 14.17 | 14.25 | 230,912 | -0.02(-0.16%) |
May 08, 2019 | 14.24 | 14.27 | 14.23 | 14.27 | 135,190 | +0.03(+0.21%) |
May 07, 2019 | 14.27 | 14.29 | 14.23 | 14.24 | 200,894 | -0.05(-0.36%) |
May 06, 2019 | 14.25 | 14.29 | 14.25 | 14.29 | 178,201 | +0.00(+0.00%) |
May 03, 2019 | 14.28 | 14.30 | 14.28 | 14.29 | 158,602 | +0.03(+0.21%) |
May 02, 2019 | 14.31 | 14.31 | 14.26 | 14.26 | 274,095 | -0.04(-0.31%) |
May 01, 2019 | 14.30 | 14.32 | 14.29 | 14.31 | 206,556 | +0.01(+0.10%) |
Apr 30, 2019 | 14.28 | 14.30 | 14.26 | 14.29 | 163,585 | -0.01(-0.05%) |
Apr 29, 2019 | 14.26 | 14.30 | 14.24 | 14.30 | 170,343 | +0.04(+0.31%) |
Apr 26, 2019 | 14.27 | 14.31 | 14.25 | 14.26 | 198,422 | -0.01(-0.10%) |
Apr 25, 2019 | 14.26 | 14.31 | 14.26 | 14.27 | 185,481 | +0.00(+0.00%) |
Apr 24, 2019 | 14.26 | 14.30 | 14.26 | 14.27 | 368,211 | +0.00(+0.03%) |
Apr 23, 2019 | 14.22 | 14.28 | 14.22 | 14.27 | 178,446 | +0.06(+0.41%) |
Apr 22, 2019 | 14.24 | 14.26 | 14.19 | 14.21 | 326,844 | -0.03(-0.21%) |
Apr 18, 2019 | 14.24 | 14.27 | 14.22 | 14.24 | 128,639 | +0.01(+0.10%) |
Apr 17, 2019 | 14.30 | 14.30 | 14.22 | 14.22 | 200,132 | -0.07(-0.46%) |
Apr 16, 2019 | 14.32 | 14.33 | 14.29 | 14.29 | 266,145 | -0.02(-0.15%) |
Apr 15, 2019 | 14.31 | 14.33 | 14.30 | 14.31 | 210,180 | +0.01(+0.05%) |
Apr 12, 2019 | 14.30 | 14.32 | 14.27 | 14.30 | 315,282 | +0.01(+0.10%) |
Apr 11, 2019 | 14.30 | 14.30 | 14.28 | 14.29 | 102,607 | -0.01(-0.05%) |
Apr 10, 2019 | 14.26 | 14.32 | 14.26 | 14.30 | 162,410 | +0.01(+0.10%) |
Apr 09, 2019 | 14.32 | 14.32 | 14.27 | 14.28 | 210,046 | -0.04(-0.26%) |
Apr 08, 2019 | 14.36 | 14.36 | 14.31 | 14.32 | 186,771 | -0.03(-0.18%) |
Apr 05, 2019 | 14.34 | 14.36 | 14.32 | 14.34 | 182,431 | +0.02(+0.13%) |
Apr 04, 2019 | 14.31 | 14.33 | 14.29 | 14.33 | 128,693 | +0.01(+0.05%) |
Apr 03, 2019 | 14.32 | 14.33 | 14.29 | 14.32 | 191,443 | +0.01(+0.10%) |
Apr 02, 2019 | 14.31 | 14.33 | 14.29 | 14.30 | 252,075 | -0.02(-0.15%) |