Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.74 | 14.76 | 14.73 | 14.73 | 44,006 | +0.02(+0.16%) |
Apr 29, 2019 | 14.72 | 14.73 | 14.70 | 14.71 | 94,056 | -0.00(-0.03%) |
Apr 26, 2019 | 14.71 | 14.73 | 14.69 | 14.71 | 69,067 | +0.00(+0.03%) |
Apr 25, 2019 | 14.70 | 14.72 | 14.70 | 14.71 | 146,777 | -0.01(-0.05%) |
Apr 24, 2019 | 14.70 | 14.72 | 14.67 | 14.72 | 53,765 | +0.03(+0.18%) |
Apr 23, 2019 | 14.71 | 14.72 | 14.66 | 14.69 | 31,867 | +0.03(+0.23%) |
Apr 22, 2019 | 14.68 | 14.69 | 14.65 | 14.66 | 41,705 | +0.01(+0.08%) |
Apr 18, 2019 | 14.70 | 14.70 | 14.65 | 14.65 | 24,215 | -0.02(-0.14%) |
Apr 17, 2019 | 14.66 | 14.69 | 14.65 | 14.67 | 40,291 | -0.00(-0.01%) |
Apr 16, 2019 | 14.65 | 14.67 | 14.64 | 14.67 | 31,560 | +0.02(+0.10%) |
Apr 15, 2019 | 14.66 | 14.66 | 14.65 | 14.65 | 43,956 | -0.01(-0.05%) |
Apr 12, 2019 | 14.61 | 14.67 | 14.61 | 14.66 | 91,101 | +0.04(+0.25%) |
Apr 11, 2019 | 14.61 | 14.63 | 14.61 | 14.62 | 102,823 | +0.02(+0.12%) |
Apr 10, 2019 | 14.58 | 14.61 | 14.58 | 14.61 | 29,418 | +0.00(+0.00%) |
Apr 09, 2019 | 14.62 | 14.62 | 14.57 | 14.61 | 515,161 | +0.03(+0.18%) |
Apr 08, 2019 | 14.59 | 14.59 | 14.56 | 14.58 | 126,773 | +0.04(+0.29%) |
Apr 05, 2019 | 14.56 | 14.58 | 14.54 | 14.54 | 49,477 | -0.00(-0.03%) |
Apr 04, 2019 | 14.53 | 14.55 | 14.53 | 14.54 | 71,704 | +0.01(+0.08%) |
Apr 03, 2019 | 14.52 | 14.57 | 14.52 | 14.53 | 147,443 | +0.00(+0.00%) |
Apr 02, 2019 | 14.52 | 14.53 | 14.51 | 14.53 | 241,278 | +0.01(+0.08%) |
Apr 01, 2019 | 14.52 | 14.53 | 14.51 | 14.52 | 55,477 | -0.00(-0.03%) |
Mar 29, 2019 | 14.46 | 14.52 | 14.46 | 14.52 | 269,638 | +0.06(+0.42%) |
Mar 28, 2019 | 14.48 | 14.48 | 14.45 | 14.46 | 285,284 | +0.00(+0.00%) |
Mar 27, 2019 | 14.48 | 14.48 | 14.42 | 14.46 | 147,491 | +0.02(+0.16%) |
Mar 26, 2019 | 14.41 | 14.45 | 14.39 | 14.44 | 47,462 | +0.02(+0.16%) |
Mar 25, 2019 | 14.42 | 14.43 | 14.39 | 14.42 | 28,092 | -0.02(-0.16%) |
Mar 22, 2019 | 14.45 | 14.45 | 14.40 | 14.44 | 31,283 | -0.02(-0.11%) |
Mar 21, 2019 | 14.45 | 14.46 | 14.43 | 14.45 | 35,947 | -0.00(-0.01%) |
Mar 20, 2019 | 14.45 | 14.48 | 14.41 | 14.46 | 29,507 | +0.01(+0.05%) |
Mar 19, 2019 | 14.45 | 14.47 | 14.45 | 14.45 | 35,726 | +0.00(+0.00%) |
Mar 18, 2019 | 14.46 | 14.46 | 14.43 | 14.45 | 123,819 | +0.03(+0.21%) |
Mar 15, 2019 | 14.43 | 14.45 | 14.42 | 14.42 | 16,569 | +0.02(+0.15%) |
Mar 14, 2019 | 14.43 | 14.43 | 14.38 | 14.40 | 41,395 | +0.02(+0.12%) |
Mar 13, 2019 | 14.39 | 14.41 | 14.37 | 14.38 | 38,201 | -0.00(-0.01%) |
Mar 12, 2019 | 14.34 | 14.39 | 14.34 | 14.38 | 98,116 | +0.04(+0.26%) |
Mar 11, 2019 | 14.36 | 14.36 | 14.31 | 14.34 | 81,065 | +0.00(+0.00%) |
Mar 08, 2019 | 14.36 | 14.36 | 14.33 | 14.34 | 34,585 | -0.02(-0.11%) |
Mar 07, 2019 | 14.39 | 14.39 | 14.33 | 14.36 | 33,212 | -0.02(-0.11%) |
Mar 06, 2019 | 14.36 | 14.38 | 14.34 | 14.37 | 36,566 | +0.02(+0.11%) |
Mar 05, 2019 | 14.36 | 14.38 | 14.33 | 14.36 | 19,054 | +0.00(+0.00%) |
Mar 04, 2019 | 14.35 | 14.38 | 14.35 | 14.36 | 55,712 | -0.01(-0.05%) |
Mar 01, 2019 | 14.38 | 14.38 | 14.34 | 14.36 | 48,261 | +0.02(+0.11%) |
Feb 28, 2019 | 14.30 | 14.36 | 14.30 | 14.35 | 79,155 | +0.01(+0.05%) |
Feb 27, 2019 | 14.29 | 14.35 | 14.29 | 14.34 | 27,390 | +0.02(+0.16%) |
Feb 26, 2019 | 14.32 | 14.33 | 14.30 | 14.32 | 212,587 | +0.04(+0.27%) |
Feb 25, 2019 | 14.31 | 14.31 | 14.27 | 14.28 | 69,101 | +0.02(+0.11%) |
Feb 22, 2019 | 14.27 | 14.30 | 14.26 | 14.27 | 84,555 | +0.01(+0.05%) |
Feb 21, 2019 | 14.28 | 14.28 | 14.23 | 14.26 | 74,791 | -0.01(-0.04%) |
Feb 20, 2019 | 14.22 | 14.27 | 14.22 | 14.26 | 45,891 | +0.01(+0.08%) |
Feb 19, 2019 | 14.26 | 14.29 | 14.23 | 14.25 | 51,601 | +0.02(+0.16%) |
Feb 15, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 15,717 | -0.02(-0.13%) |
Feb 14, 2019 | 14.21 | 14.26 | 14.21 | 14.25 | 86,654 | +0.06(+0.40%) |
Feb 13, 2019 | 14.20 | 14.22 | 14.15 | 14.19 | 49,327 | +0.02(+0.11%) |
Feb 12, 2019 | 14.18 | 14.18 | 14.14 | 14.18 | 47,905 | +0.03(+0.19%) |
Feb 11, 2019 | 14.17 | 14.17 | 14.11 | 14.15 | 30,404 | -0.01(-0.05%) |
Feb 08, 2019 | 14.11 | 14.17 | 14.11 | 14.16 | 30,509 | -0.01(-0.05%) |
Feb 07, 2019 | 14.18 | 14.19 | 14.16 | 14.17 | 36,194 | +0.00(+0.00%) |
Feb 06, 2019 | 14.18 | 14.20 | 14.14 | 14.17 | 56,043 | +0.02(+0.11%) |
Feb 05, 2019 | 14.19 | 14.19 | 14.15 | 14.15 | 97,388 | -0.02(-0.16%) |
Feb 04, 2019 | 14.14 | 14.18 | 14.10 | 14.17 | 195,585 | +0.03(+0.21%) |