Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.63 | 14.66 | 14.60 | 14.63 | 2,151,834 | +0.01(+0.05%) |
May 30, 2019 | 14.62 | 14.63 | 14.60 | 14.63 | 1,646,625 | -0.01(-0.05%) |
May 29, 2019 | 14.62 | 14.63 | 14.60 | 14.63 | 1,536,232 | +0.02(+0.10%) |
May 28, 2019 | 14.62 | 14.63 | 14.60 | 14.62 | 1,013,955 | +0.01(+0.05%) |
May 24, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 1,565,410 | -0.01(-0.05%) |
May 23, 2019 | 14.66 | 14.66 | 14.60 | 14.62 | 1,135,194 | -0.04(-0.26%) |
May 22, 2019 | 14.65 | 14.66 | 14.63 | 14.66 | 1,060,805 | +0.01(+0.05%) |
May 21, 2019 | 14.66 | 14.66 | 14.65 | 14.65 | 1,227,129 | +0.00(+0.02%) |
May 20, 2019 | 14.64 | 14.66 | 14.63 | 14.65 | 741,384 | +0.01(+0.05%) |
May 17, 2019 | 14.62 | 14.68 | 14.62 | 14.64 | 1,141,175 | +0.00(+0.00%) |
May 16, 2019 | 14.63 | 14.65 | 14.62 | 14.64 | 847,453 | +0.01(+0.05%) |
May 15, 2019 | 14.59 | 14.64 | 14.59 | 14.63 | 960,562 | +0.02(+0.10%) |
May 14, 2019 | 14.59 | 14.62 | 14.59 | 14.62 | 898,320 | +0.01(+0.05%) |
May 13, 2019 | 14.56 | 14.61 | 14.56 | 14.61 | 1,496,107 | +0.01(+0.08%) |
May 10, 2019 | 14.59 | 14.61 | 14.56 | 14.60 | 1,356,057 | -0.01(-0.08%) |
May 09, 2019 | 14.61 | 14.61 | 14.58 | 14.61 | 645,022 | -0.02(-0.16%) |
May 08, 2019 | 14.62 | 14.65 | 14.62 | 14.63 | 636,416 | +0.02(+0.10%) |
May 07, 2019 | 14.65 | 14.67 | 14.61 | 14.62 | 2,097,451 | -0.06(-0.41%) |
May 06, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,006,153 | +0.00(+0.00%) |
May 03, 2019 | 14.67 | 14.69 | 14.67 | 14.68 | 1,151,952 | +0.02(+0.10%) |
May 02, 2019 | 14.66 | 14.67 | 14.64 | 14.66 | 1,492,224 | -0.01(-0.05%) |
May 01, 2019 | 14.65 | 14.69 | 14.65 | 14.67 | 1,273,564 | +0.02(+0.10%) |
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%) |