Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.90 | 14.96 | 14.90 | 14.93 | 543,960 | +0.07(+0.50%) |
Jun 27, 2019 | 14.85 | 14.90 | 14.84 | 14.85 | 767,567 | +0.06(+0.39%) |
Jun 26, 2019 | 14.80 | 14.84 | 14.80 | 14.80 | 745,904 | +0.09(+0.61%) |
Jun 25, 2019 | 14.76 | 14.78 | 14.69 | 14.71 | 654,076 | -0.09(-0.61%) |
Jun 24, 2019 | 14.85 | 14.89 | 14.80 | 14.80 | 456,535 | +0.01(+0.06%) |
Jun 21, 2019 | 14.78 | 14.84 | 14.76 | 14.79 | 589,189 | -0.02(-0.17%) |
Jun 20, 2019 | 14.85 | 14.85 | 14.76 | 14.81 | 1,137,637 | +0.02(+0.17%) |
Jun 19, 2019 | 14.74 | 14.84 | 14.73 | 14.79 | 934,583 | +0.18(+1.24%) |
Jun 18, 2019 | 14.53 | 14.65 | 14.53 | 14.61 | 815,816 | +0.15(+1.02%) |
Jun 17, 2019 | 14.51 | 14.55 | 14.44 | 14.46 | 466,393 | +0.01(+0.09%) |
Jun 14, 2019 | 14.45 | 14.47 | 14.42 | 14.45 | 290,107 | -0.14(-0.98%) |
Jun 13, 2019 | 14.59 | 14.62 | 14.56 | 14.59 | 268,005 | -0.01(-0.05%) |
Jun 12, 2019 | 14.66 | 14.67 | 14.58 | 14.60 | 292,035 | -0.16(-1.07%) |
Jun 11, 2019 | 14.80 | 14.80 | 14.71 | 14.76 | 582,676 | +0.07(+0.48%) |
Jun 10, 2019 | 14.68 | 14.74 | 14.68 | 14.68 | 342,738 | +0.07(+0.49%) |
Jun 07, 2019 | 14.57 | 14.66 | 14.57 | 14.61 | 303,892 | +0.13(+0.87%) |
Jun 06, 2019 | 14.52 | 14.54 | 14.40 | 14.49 | 660,743 | -0.02(-0.14%) |
Jun 05, 2019 | 14.53 | 14.55 | 14.47 | 14.51 | 527,901 | -0.08(-0.52%) |
Jun 04, 2019 | 14.50 | 14.59 | 14.47 | 14.58 | 753,810 | +0.36(+2.56%) |
Jun 03, 2019 | 14.19 | 14.25 | 14.15 | 14.22 | 1,298,389 | +0.00(+0.00%) |
May 31, 2019 | 14.19 | 14.25 | 14.15 | 14.22 | 811,265 | -0.19(-1.32%) |
May 30, 2019 | 14.38 | 14.43 | 14.36 | 14.41 | 1,203,157 | +0.09(+0.61%) |
May 29, 2019 | 14.30 | 14.34 | 14.25 | 14.32 | 829,412 | -0.07(-0.49%) |
May 28, 2019 | 14.50 | 14.53 | 14.39 | 14.39 | 660,340 | -0.20(-1.36%) |
May 24, 2019 | 14.56 | 14.59 | 14.54 | 14.59 | 432,506 | +0.21(+1.43%) |
May 23, 2019 | 14.38 | 14.40 | 14.32 | 14.38 | 765,064 | -0.17(-1.19%) |
May 22, 2019 | 14.58 | 14.63 | 14.55 | 14.56 | 692,656 | -0.18(-1.23%) |
May 21, 2019 | 14.68 | 14.77 | 14.65 | 14.74 | 939,459 | +0.11(+0.76%) |
May 20, 2019 | 14.62 | 14.68 | 14.58 | 14.63 | 204,354 | -0.10(-0.70%) |
May 17, 2019 | 14.72 | 14.79 | 14.72 | 14.73 | 462,731 | -0.17(-1.17%) |
May 16, 2019 | 14.82 | 14.96 | 14.82 | 14.91 | 761,644 | +0.17(+1.18%) |
May 15, 2019 | 14.56 | 14.77 | 14.55 | 14.73 | 857,088 | +0.03(+0.21%) |
May 14, 2019 | 14.62 | 14.76 | 14.62 | 14.70 | 481,040 | +0.14(+0.98%) |
May 13, 2019 | 14.64 | 14.67 | 14.54 | 14.56 | 1,032,907 | -0.40(-2.64%) |
May 10, 2019 | 14.83 | 14.96 | 14.78 | 14.95 | 686,192 | +0.11(+0.75%) |
May 09, 2019 | 14.76 | 14.87 | 14.72 | 14.84 | 961,643 | -0.13(-0.90%) |
May 08, 2019 | 14.95 | 15.03 | 14.93 | 14.98 | 544,573 | +0.02(+0.11%) |
May 07, 2019 | 15.08 | 15.09 | 14.92 | 14.96 | 1,093,221 | -0.36(-2.32%) |
May 06, 2019 | 15.17 | 15.33 | 15.13 | 15.32 | 599,093 | -0.21(-1.37%) |
May 03, 2019 | 15.45 | 15.53 | 15.41 | 15.53 | 338,417 | +0.16(+1.03%) |
May 02, 2019 | 15.43 | 15.44 | 15.35 | 15.37 | 1,042,309 | +0.00(+0.00%) |
May 01, 2019 | 15.46 | 15.55 | 15.36 | 15.37 | 720,454 | -0.10(-0.66%) |
Apr 30, 2019 | 15.49 | 15.50 | 15.40 | 15.47 | 784,200 | -0.02(-0.15%) |
Apr 29, 2019 | 15.37 | 15.50 | 15.37 | 15.50 | 425,196 | +0.18(+1.19%) |
Apr 26, 2019 | 15.29 | 15.36 | 15.29 | 15.32 | 306,421 | +0.03(+0.21%) |
Apr 25, 2019 | 15.22 | 15.29 | 15.19 | 15.29 | 425,703 | -0.02(-0.10%) |
Apr 24, 2019 | 15.40 | 15.40 | 15.29 | 15.30 | 1,706,092 | -0.23(-1.48%) |
Apr 23, 2019 | 15.47 | 15.53 | 15.44 | 15.53 | 906,465 | -0.09(-0.61%) |
Apr 22, 2019 | 15.62 | 15.67 | 15.62 | 15.62 | 363,024 | -0.01(-0.05%) |
Apr 18, 2019 | 15.62 | 15.68 | 15.61 | 15.63 | 885,246 | -0.11(-0.70%) |
Apr 17, 2019 | 15.73 | 15.76 | 15.68 | 15.74 | 796,164 | +0.16(+1.01%) |
Apr 16, 2019 | 15.56 | 15.61 | 15.55 | 15.59 | 1,433,937 | +0.13(+0.87%) |
Apr 15, 2019 | 15.44 | 15.46 | 15.40 | 15.45 | 482,995 | +0.06(+0.41%) |
Apr 12, 2019 | 15.38 | 15.44 | 15.35 | 15.39 | 1,275,260 | +0.26(+1.72%) |
Apr 11, 2019 | 15.11 | 15.18 | 15.09 | 15.13 | 673,065 | +0.15(+1.00%) |
Apr 10, 2019 | 14.98 | 15.01 | 14.93 | 14.98 | 486,938 | -0.01(-0.05%) |
Apr 09, 2019 | 15.02 | 15.03 | 14.98 | 14.98 | 429,521 | -0.02(-0.11%) |
Apr 08, 2019 | 15.01 | 15.04 | 14.98 | 15.00 | 456,393 | -0.02(-0.16%) |
Apr 05, 2019 | 15.00 | 15.06 | 14.98 | 15.02 | 554,543 | -0.02(-0.11%) |
Apr 04, 2019 | 15.01 | 15.06 | 14.99 | 15.04 | 974,460 | +0.03(+0.21%) |
Apr 03, 2019 | 14.98 | 15.06 | 14.98 | 15.01 | 874,093 | +0.21(+1.44%) |
Apr 02, 2019 | 14.74 | 14.80 | 14.71 | 14.79 | 733,682 | +0.10(+0.70%) |