Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.03 | 15.04 | 15.00 | 15.04 | 39,781 | +0.05(+0.31%) |
Jun 27, 2019 | 15.00 | 15.00 | 14.96 | 14.99 | 139,861 | +0.02(+0.12%) |
Jun 26, 2019 | 14.97 | 14.98 | 14.92 | 14.97 | 77,075 | +0.05(+0.32%) |
Jun 25, 2019 | 14.95 | 14.96 | 14.90 | 14.92 | 37,938 | -0.04(-0.28%) |
Jun 24, 2019 | 14.98 | 14.98 | 14.97 | 14.97 | 52,564 | +0.00(+0.00%) |
Jun 21, 2019 | 14.95 | 14.97 | 14.93 | 14.97 | 119,086 | +0.00(+0.00%) |
Jun 20, 2019 | 14.92 | 14.98 | 14.92 | 14.97 | 45,949 | +0.05(+0.35%) |
Jun 19, 2019 | 14.90 | 14.94 | 14.88 | 14.91 | 71,900 | +0.09(+0.58%) |
Jun 18, 2019 | 14.87 | 14.87 | 14.82 | 14.83 | 36,818 | +0.02(+0.13%) |
Jun 17, 2019 | 14.77 | 14.83 | 14.77 | 14.81 | 25,982 | -0.00(-0.02%) |
Jun 14, 2019 | 14.81 | 14.82 | 14.78 | 14.81 | 22,603 | -0.00(-0.00%) |
Jun 13, 2019 | 14.82 | 14.82 | 14.80 | 14.81 | 28,823 | +0.02(+0.13%) |
Jun 12, 2019 | 14.79 | 14.79 | 14.77 | 14.79 | 10,919 | +0.01(+0.08%) |
Jun 11, 2019 | 14.81 | 14.82 | 14.76 | 14.78 | 23,834 | -0.01(-0.04%) |
Jun 10, 2019 | 14.77 | 14.80 | 14.77 | 14.79 | 67,661 | +0.03(+0.17%) |
Jun 07, 2019 | 14.78 | 14.79 | 14.73 | 14.76 | 29,189 | +0.00(+0.00%) |
Jun 06, 2019 | 14.78 | 14.78 | 14.74 | 14.76 | 51,252 | +0.02(+0.15%) |
Jun 05, 2019 | 14.76 | 14.76 | 14.72 | 14.74 | 15,701 | +0.01(+0.06%) |
Jun 04, 2019 | 14.75 | 14.75 | 14.72 | 14.73 | 59,135 | +0.02(+0.16%) |
Jun 03, 2019 | 14.68 | 14.71 | 14.68 | 14.71 | 45,950 | +0.01(+0.10%) |
May 31, 2019 | 14.78 | 14.78 | 14.64 | 14.69 | 30,227 | +0.00(+0.01%) |
May 30, 2019 | 14.72 | 14.72 | 14.67 | 14.69 | 38,240 | +0.02(+0.13%) |
May 29, 2019 | 14.70 | 14.70 | 14.63 | 14.67 | 41,529 | -0.03(-0.23%) |
May 28, 2019 | 14.68 | 14.72 | 14.68 | 14.71 | 210,226 | +0.00(+0.03%) |
May 24, 2019 | 14.69 | 14.72 | 14.68 | 14.70 | 42,811 | +0.00(+0.03%) |
May 23, 2019 | 14.65 | 14.71 | 14.65 | 14.70 | 111,651 | -0.02(-0.16%) |
May 22, 2019 | 14.72 | 14.73 | 14.67 | 14.72 | 42,137 | +0.01(+0.05%) |
May 21, 2019 | 14.72 | 14.73 | 14.70 | 14.72 | 57,213 | -0.00(-0.01%) |
May 20, 2019 | 14.74 | 14.74 | 14.70 | 14.72 | 17,402 | -0.02(-0.13%) |
May 17, 2019 | 14.69 | 14.74 | 14.69 | 14.74 | 40,401 | +0.00(+0.03%) |
May 16, 2019 | 14.73 | 14.75 | 14.70 | 14.73 | 92,289 | +0.01(+0.08%) |
May 15, 2019 | 14.72 | 14.73 | 14.68 | 14.72 | 69,565 | +0.04(+0.27%) |
May 14, 2019 | 14.71 | 14.71 | 14.68 | 14.68 | 68,345 | +0.00(+0.02%) |
May 13, 2019 | 14.66 | 14.69 | 14.66 | 14.68 | 7,983 | -0.02(-0.11%) |
May 10, 2019 | 14.72 | 14.72 | 14.66 | 14.70 | 27,629 | +0.05(+0.37%) |
May 09, 2019 | 14.69 | 14.69 | 14.64 | 14.64 | 9,830 | -0.06(-0.42%) |
May 08, 2019 | 14.70 | 14.70 | 14.66 | 14.70 | 20,153 | -0.02(-0.16%) |
May 07, 2019 | 14.72 | 14.73 | 14.70 | 14.72 | 13,827 | -0.01(-0.05%) |
May 06, 2019 | 14.75 | 14.75 | 14.73 | 14.73 | 22,851 | -0.02(-0.15%) |
May 03, 2019 | 14.72 | 14.76 | 14.72 | 14.76 | 20,721 | +0.00(+0.00%) |
May 02, 2019 | 14.74 | 14.76 | 14.73 | 14.76 | 81,487 | +0.02(+0.16%) |
May 01, 2019 | 14.70 | 14.77 | 14.69 | 14.73 | 50,016 | +0.00(+0.00%) |
Apr 30, 2019 | 14.74 | 14.76 | 14.72 | 14.73 | 44,009 | +0.02(+0.16%) |
Apr 29, 2019 | 14.72 | 14.73 | 14.69 | 14.71 | 94,064 | -0.00(-0.03%) |
Apr 26, 2019 | 14.71 | 14.72 | 14.69 | 14.71 | 69,072 | +0.00(+0.03%) |
Apr 25, 2019 | 14.70 | 14.72 | 14.69 | 14.71 | 146,788 | -0.01(-0.05%) |
Apr 24, 2019 | 14.69 | 14.72 | 14.67 | 14.72 | 53,769 | +0.03(+0.18%) |
Apr 23, 2019 | 14.71 | 14.72 | 14.66 | 14.69 | 31,869 | +0.03(+0.23%) |
Apr 22, 2019 | 14.68 | 14.69 | 14.65 | 14.66 | 41,708 | +0.01(+0.08%) |
Apr 18, 2019 | 14.70 | 14.70 | 14.64 | 14.64 | 24,216 | -0.02(-0.14%) |
Apr 17, 2019 | 14.66 | 14.69 | 14.65 | 14.67 | 40,294 | -0.00(-0.01%) |
Apr 16, 2019 | 14.65 | 14.67 | 14.64 | 14.67 | 31,563 | +0.02(+0.10%) |
Apr 15, 2019 | 14.66 | 14.66 | 14.65 | 14.65 | 43,959 | -0.01(-0.05%) |
Apr 12, 2019 | 14.61 | 14.67 | 14.61 | 14.66 | 91,108 | +0.04(+0.25%) |
Apr 11, 2019 | 14.61 | 14.63 | 14.61 | 14.62 | 102,831 | +0.02(+0.12%) |
Apr 10, 2019 | 14.58 | 14.61 | 14.58 | 14.61 | 29,420 | +0.00(+0.00%) |
Apr 09, 2019 | 14.61 | 14.61 | 14.57 | 14.61 | 515,201 | +0.03(+0.18%) |
Apr 08, 2019 | 14.59 | 14.59 | 14.56 | 14.58 | 126,783 | +0.04(+0.29%) |
Apr 05, 2019 | 14.56 | 14.58 | 14.54 | 14.54 | 49,481 | -0.00(-0.03%) |
Apr 04, 2019 | 14.53 | 14.55 | 14.53 | 14.54 | 71,709 | +0.01(+0.08%) |
Apr 03, 2019 | 14.52 | 14.57 | 14.51 | 14.53 | 147,455 | +0.00(+0.00%) |
Apr 02, 2019 | 14.52 | 14.53 | 14.51 | 14.53 | 241,296 | +0.01(+0.08%) |