Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.63 | 14.66 | 14.62 | 14.65 | 1,088,953 | +0.02(+0.16%) |
Apr 29, 2019 | 14.61 | 14.63 | 14.61 | 14.63 | 941,732 | +0.02(+0.10%) |
Apr 26, 2019 | 14.60 | 14.62 | 14.60 | 14.62 | 862,420 | +0.01(+0.05%) |
Apr 25, 2019 | 14.62 | 14.63 | 14.60 | 14.61 | 1,047,601 | -0.02(-0.16%) |
Apr 24, 2019 | 14.60 | 14.64 | 14.60 | 14.63 | 1,028,650 | +0.02(+0.10%) |
Apr 23, 2019 | 14.61 | 14.62 | 14.60 | 14.62 | 1,386,316 | +0.01(+0.04%) |
Apr 22, 2019 | 14.60 | 14.62 | 14.59 | 14.61 | 1,242,234 | +0.01(+0.05%) |
Apr 18, 2019 | 14.60 | 14.62 | 14.59 | 14.60 | 5,165,289 | +0.01(+0.05%) |
Apr 17, 2019 | 14.59 | 14.61 | 14.57 | 14.60 | 1,125,408 | +0.02(+0.16%) |
Apr 16, 2019 | 14.58 | 14.59 | 14.55 | 14.57 | 1,391,015 | -0.02(-0.10%) |
Apr 15, 2019 | 14.57 | 14.59 | 14.56 | 14.59 | 763,308 | +0.02(+0.10%) |
Apr 12, 2019 | 14.57 | 14.58 | 14.56 | 14.57 | 726,135 | +0.02(+0.16%) |
Apr 11, 2019 | 14.54 | 14.57 | 14.54 | 14.55 | 1,115,152 | +0.00(+0.00%) |
Apr 10, 2019 | 14.51 | 14.55 | 14.49 | 14.55 | 1,041,562 | +0.05(+0.31%) |
Apr 09, 2019 | 14.51 | 14.52 | 14.50 | 14.51 | 794,037 | -0.02(-0.10%) |
Apr 08, 2019 | 14.50 | 14.54 | 14.50 | 14.52 | 949,654 | +0.02(+0.10%) |
Apr 05, 2019 | 14.51 | 14.53 | 14.49 | 14.51 | 3,433,146 | -0.01(-0.05%) |
Apr 04, 2019 | 14.49 | 14.52 | 14.47 | 14.51 | 854,424 | +0.02(+0.16%) |
Apr 03, 2019 | 14.47 | 14.50 | 14.47 | 14.49 | 1,325,132 | +0.00(+0.00%) |
Apr 02, 2019 | 14.44 | 14.49 | 14.44 | 14.49 | 1,038,752 | +0.05(+0.31%) |
Apr 01, 2019 | 14.47 | 14.48 | 14.41 | 14.44 | 3,485,111 | +0.00(+0.00%) |
Mar 29, 2019 | 14.41 | 14.44 | 14.39 | 14.44 | 847,664 | +0.05(+0.37%) |
Mar 28, 2019 | 14.38 | 14.41 | 14.38 | 14.39 | 786,266 | +0.01(+0.05%) |
Mar 27, 2019 | 14.36 | 14.40 | 14.36 | 14.38 | 824,423 | +0.02(+0.16%) |
Mar 26, 2019 | 14.35 | 14.38 | 14.34 | 14.36 | 952,293 | +0.02(+0.11%) |
Mar 25, 2019 | 14.37 | 14.38 | 14.32 | 14.35 | 855,495 | -0.03(-0.21%) |
Mar 22, 2019 | 14.35 | 14.38 | 14.35 | 14.38 | 758,860 | +0.01(+0.05%) |
Mar 21, 2019 | 14.38 | 14.38 | 14.35 | 14.37 | 1,364,416 | +0.00(+0.00%) |
Mar 20, 2019 | 14.37 | 14.38 | 14.35 | 14.37 | 1,026,861 | +0.00(+0.00%) |
Mar 19, 2019 | 14.39 | 14.40 | 14.37 | 14.37 | 1,464,241 | -0.02(-0.16%) |
Mar 18, 2019 | 14.38 | 14.40 | 14.37 | 14.39 | 1,089,944 | +0.02(+0.10%) |
Mar 15, 2019 | 14.37 | 14.38 | 14.35 | 14.38 | 890,498 | +0.03(+0.21%) |
Mar 14, 2019 | 14.34 | 14.37 | 14.32 | 14.35 | 1,017,307 | +0.00(+0.00%) |
Mar 13, 2019 | 14.29 | 14.35 | 14.28 | 14.35 | 796,746 | +0.05(+0.37%) |
Mar 12, 2019 | 14.29 | 14.29 | 14.27 | 14.29 | 705,901 | -0.01(-0.05%) |
Mar 11, 2019 | 14.27 | 14.30 | 14.25 | 14.30 | 964,384 | +0.03(+0.21%) |
Mar 08, 2019 | 14.23 | 14.28 | 14.23 | 14.27 | 497,315 | +0.04(+0.26%) |
Mar 07, 2019 | 14.28 | 14.29 | 14.23 | 14.23 | 1,177,402 | -0.06(-0.42%) |
Mar 06, 2019 | 14.27 | 14.30 | 14.27 | 14.29 | 1,427,202 | +0.01(+0.05%) |
Mar 05, 2019 | 14.29 | 14.29 | 14.26 | 14.29 | 833,744 | +0.00(+0.00%) |
Mar 04, 2019 | 14.27 | 14.30 | 14.26 | 14.29 | 1,422,395 | +0.02(+0.11%) |
Mar 01, 2019 | 14.26 | 14.28 | 14.24 | 14.27 | 1,274,263 | +0.02(+0.16%) |
Feb 28, 2019 | 14.23 | 14.25 | 14.22 | 14.25 | 704,111 | +0.02(+0.11%) |
Feb 27, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 1,036,969 | +0.02(+0.16%) |
Feb 26, 2019 | 14.19 | 14.23 | 14.19 | 14.21 | 1,035,031 | +0.02(+0.11%) |
Feb 25, 2019 | 14.19 | 14.23 | 14.17 | 14.19 | 1,447,036 | +0.01(+0.05%) |
Feb 22, 2019 | 14.17 | 14.20 | 14.16 | 14.19 | 812,631 | +0.03(+0.21%) |
Feb 21, 2019 | 14.17 | 14.18 | 14.13 | 14.16 | 844,117 | -0.02(-0.16%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.15 | 14.18 | 1,152,039 | +0.03(+0.21%) |
Feb 19, 2019 | 14.11 | 14.16 | 14.11 | 14.15 | 980,021 | +0.01(+0.11%) |
Feb 15, 2019 | 14.13 | 14.14 | 14.11 | 14.14 | 751,851 | +0.03(+0.21%) |
Feb 14, 2019 | 14.09 | 14.14 | 14.09 | 14.11 | 1,484,639 | +0.00(+0.00%) |
Feb 13, 2019 | 14.08 | 14.11 | 14.08 | 14.11 | 1,572,197 | +0.02(+0.16%) |
Feb 12, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 961,498 | +0.02(+0.16%) |
Feb 11, 2019 | 14.04 | 14.06 | 14.03 | 14.06 | 875,749 | +0.02(+0.16%) |
Feb 08, 2019 | 14.02 | 14.06 | 14.01 | 14.04 | 1,079,061 | -0.01(-0.05%) |
Feb 07, 2019 | 14.04 | 14.06 | 14.02 | 14.05 | 1,157,048 | -0.01(-0.05%) |
Feb 06, 2019 | 14.04 | 14.08 | 13.98 | 14.05 | 1,426,264 | -0.01(-0.05%) |
Feb 05, 2019 | 14.05 | 14.07 | 14.04 | 14.06 | 1,995,046 | +0.00(+0.00%) |
Feb 04, 2019 | 14.04 | 14.06 | 14.02 | 14.06 | 1,293,282 | +0.03(+0.21%) |