Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.70 | 14.73 | 14.67 | 14.71 | 2,141,292 | +0.01(+0.05%) |
May 30, 2019 | 14.69 | 14.71 | 14.68 | 14.70 | 1,638,558 | -0.01(-0.05%) |
May 29, 2019 | 14.69 | 14.71 | 14.68 | 14.71 | 1,528,706 | +0.02(+0.10%) |
May 28, 2019 | 14.69 | 14.71 | 14.68 | 14.69 | 1,008,988 | +0.01(+0.05%) |
May 24, 2019 | 14.68 | 14.68 | 14.65 | 14.68 | 1,557,741 | -0.01(-0.05%) |
May 23, 2019 | 14.73 | 14.73 | 14.68 | 14.69 | 1,129,633 | -0.04(-0.26%) |
May 22, 2019 | 14.72 | 14.73 | 14.71 | 14.73 | 1,055,608 | +0.01(+0.05%) |
May 21, 2019 | 14.73 | 14.74 | 14.72 | 14.72 | 1,221,118 | +0.00(+0.02%) |
May 20, 2019 | 14.71 | 14.73 | 14.70 | 14.72 | 737,752 | +0.01(+0.05%) |
May 17, 2019 | 14.70 | 14.75 | 14.70 | 14.71 | 1,135,584 | +0.00(+0.00%) |
May 16, 2019 | 14.70 | 14.72 | 14.70 | 14.71 | 843,301 | +0.01(+0.05%) |
May 15, 2019 | 14.67 | 14.71 | 14.67 | 14.70 | 955,856 | +0.02(+0.10%) |
May 14, 2019 | 14.67 | 14.70 | 14.66 | 14.69 | 893,919 | +0.01(+0.05%) |
May 13, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,488,777 | +0.01(+0.08%) |
May 10, 2019 | 14.67 | 14.68 | 14.63 | 14.67 | 1,349,414 | -0.01(-0.08%) |
May 09, 2019 | 14.68 | 14.68 | 14.65 | 14.68 | 641,862 | -0.02(-0.16%) |
May 08, 2019 | 14.70 | 14.72 | 14.69 | 14.70 | 633,298 | +0.02(+0.10%) |
May 07, 2019 | 14.72 | 14.74 | 14.68 | 14.69 | 2,087,175 | -0.06(-0.41%) |
May 06, 2019 | 14.70 | 14.75 | 14.70 | 14.75 | 1,001,223 | +0.00(+0.00%) |
May 03, 2019 | 14.74 | 14.77 | 14.74 | 14.75 | 1,146,308 | +0.02(+0.10%) |
May 02, 2019 | 14.73 | 14.74 | 14.71 | 14.73 | 1,484,913 | -0.01(-0.05%) |
May 01, 2019 | 14.73 | 14.76 | 14.73 | 14.74 | 1,267,324 | +0.02(+0.10%) |
Apr 30, 2019 | 14.70 | 14.73 | 14.70 | 14.73 | 1,083,618 | +0.02(+0.16%) |
Apr 29, 2019 | 14.68 | 14.70 | 14.68 | 14.70 | 937,118 | +0.02(+0.10%) |
Apr 26, 2019 | 14.67 | 14.70 | 14.67 | 14.69 | 858,194 | +0.01(+0.05%) |
Apr 25, 2019 | 14.69 | 14.70 | 14.67 | 14.68 | 1,042,468 | -0.02(-0.16%) |
Apr 24, 2019 | 14.67 | 14.71 | 14.67 | 14.70 | 1,023,611 | +0.02(+0.10%) |
Apr 23, 2019 | 14.68 | 14.69 | 14.67 | 14.69 | 1,379,524 | +0.01(+0.04%) |
Apr 22, 2019 | 14.68 | 14.69 | 14.66 | 14.68 | 1,236,148 | +0.01(+0.05%) |
Apr 18, 2019 | 14.68 | 14.69 | 14.66 | 14.68 | 5,139,983 | +0.01(+0.05%) |
Apr 17, 2019 | 14.66 | 14.68 | 14.65 | 14.67 | 1,119,895 | +0.02(+0.16%) |
Apr 16, 2019 | 14.65 | 14.66 | 14.62 | 14.65 | 1,384,200 | -0.02(-0.10%) |
Apr 15, 2019 | 14.64 | 14.66 | 14.63 | 14.66 | 759,568 | +0.02(+0.10%) |
Apr 12, 2019 | 14.64 | 14.65 | 14.63 | 14.65 | 722,578 | +0.02(+0.16%) |
Apr 11, 2019 | 14.61 | 14.64 | 14.61 | 14.62 | 1,109,688 | +0.00(+0.00%) |
Apr 10, 2019 | 14.58 | 14.62 | 14.57 | 14.62 | 1,036,459 | +0.05(+0.31%) |
Apr 09, 2019 | 14.58 | 14.59 | 14.57 | 14.58 | 790,147 | -0.02(-0.10%) |
Apr 08, 2019 | 14.57 | 14.61 | 14.57 | 14.59 | 945,001 | +0.02(+0.10%) |
Apr 05, 2019 | 14.58 | 14.60 | 14.56 | 14.58 | 3,416,326 | -0.01(-0.05%) |
Apr 04, 2019 | 14.56 | 14.59 | 14.55 | 14.58 | 850,238 | +0.02(+0.16%) |
Apr 03, 2019 | 14.55 | 14.57 | 14.55 | 14.56 | 1,318,640 | +0.00(+0.00%) |
Apr 02, 2019 | 14.52 | 14.56 | 14.51 | 14.56 | 1,033,663 | +0.05(+0.31%) |
Apr 01, 2019 | 14.54 | 14.55 | 14.49 | 14.52 | 3,468,037 | +0.00(+0.00%) |
Mar 29, 2019 | 14.48 | 14.52 | 14.46 | 14.52 | 843,511 | +0.05(+0.37%) |
Mar 28, 2019 | 14.45 | 14.48 | 14.45 | 14.46 | 782,414 | +0.01(+0.05%) |
Mar 27, 2019 | 14.43 | 14.47 | 14.43 | 14.45 | 820,384 | +0.02(+0.16%) |
Mar 26, 2019 | 14.42 | 14.46 | 14.41 | 14.43 | 947,628 | +0.02(+0.11%) |
Mar 25, 2019 | 14.44 | 14.45 | 14.39 | 14.42 | 851,304 | -0.03(-0.21%) |
Mar 22, 2019 | 14.42 | 14.45 | 14.42 | 14.45 | 755,142 | +0.01(+0.05%) |
Mar 21, 2019 | 14.45 | 14.45 | 14.42 | 14.44 | 1,357,731 | +0.00(+0.00%) |
Mar 20, 2019 | 14.44 | 14.45 | 14.42 | 14.44 | 1,021,830 | +0.00(+0.00%) |
Mar 19, 2019 | 14.46 | 14.47 | 14.44 | 14.44 | 1,457,068 | -0.02(-0.16%) |
Mar 18, 2019 | 14.45 | 14.47 | 14.44 | 14.46 | 1,084,604 | +0.02(+0.11%) |
Mar 15, 2019 | 14.44 | 14.45 | 14.42 | 14.45 | 886,135 | +0.03(+0.21%) |
Mar 14, 2019 | 14.41 | 14.44 | 14.39 | 14.42 | 1,012,323 | +0.00(+0.00%) |
Mar 13, 2019 | 14.36 | 14.42 | 14.35 | 14.42 | 792,842 | +0.05(+0.37%) |
Mar 12, 2019 | 14.36 | 14.36 | 14.34 | 14.36 | 702,443 | -0.01(-0.05%) |
Mar 11, 2019 | 14.34 | 14.37 | 14.32 | 14.37 | 959,659 | +0.03(+0.21%) |
Mar 08, 2019 | 14.30 | 14.35 | 14.30 | 14.34 | 494,878 | +0.04(+0.26%) |
Mar 07, 2019 | 14.35 | 14.36 | 14.30 | 14.30 | 1,171,634 | -0.06(-0.42%) |
Mar 06, 2019 | 14.34 | 14.37 | 14.34 | 14.36 | 1,420,210 | +0.01(+0.05%) |
Mar 05, 2019 | 14.36 | 14.36 | 14.33 | 14.36 | 829,659 | +0.00(+0.00%) |
Mar 04, 2019 | 14.34 | 14.37 | 14.33 | 14.36 | 1,415,426 | +0.02(+0.11%) |