Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.70 | 14.73 | 14.67 | 14.71 | 2,141,075 | +0.01(+0.05%) |
May 30, 2019 | 14.69 | 14.71 | 14.68 | 14.70 | 1,638,392 | -0.01(-0.05%) |
May 29, 2019 | 14.69 | 14.71 | 14.68 | 14.71 | 1,528,551 | +0.02(+0.10%) |
May 28, 2019 | 14.69 | 14.71 | 14.68 | 14.69 | 1,008,885 | +0.01(+0.05%) |
May 24, 2019 | 14.68 | 14.68 | 14.65 | 14.68 | 1,557,583 | -0.01(-0.05%) |
May 23, 2019 | 14.73 | 14.73 | 14.68 | 14.69 | 1,129,518 | -0.04(-0.26%) |
May 22, 2019 | 14.72 | 14.73 | 14.71 | 14.73 | 1,055,501 | +0.01(+0.05%) |
May 21, 2019 | 14.73 | 14.74 | 14.72 | 14.72 | 1,220,994 | +0.00(+0.02%) |
May 20, 2019 | 14.71 | 14.74 | 14.71 | 14.72 | 737,677 | +0.01(+0.05%) |
May 17, 2019 | 14.70 | 14.75 | 14.70 | 14.71 | 1,135,469 | +0.00(+0.00%) |
May 16, 2019 | 14.71 | 14.72 | 14.70 | 14.71 | 843,216 | +0.01(+0.05%) |
May 15, 2019 | 14.67 | 14.71 | 14.67 | 14.71 | 955,760 | +0.02(+0.10%) |
May 14, 2019 | 14.67 | 14.70 | 14.66 | 14.69 | 893,828 | +0.01(+0.05%) |
May 13, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,488,626 | +0.01(+0.08%) |
May 10, 2019 | 14.67 | 14.68 | 14.64 | 14.67 | 1,349,277 | -0.01(-0.08%) |
May 09, 2019 | 14.68 | 14.68 | 14.65 | 14.68 | 641,797 | -0.02(-0.16%) |
May 08, 2019 | 14.70 | 14.73 | 14.69 | 14.71 | 633,234 | +0.02(+0.10%) |
May 07, 2019 | 14.72 | 14.74 | 14.68 | 14.69 | 2,086,963 | -0.06(-0.41%) |
May 06, 2019 | 14.71 | 14.75 | 14.71 | 14.75 | 1,001,122 | +0.00(+0.00%) |
May 03, 2019 | 14.74 | 14.77 | 14.74 | 14.75 | 1,146,192 | +0.02(+0.10%) |
May 02, 2019 | 14.74 | 14.74 | 14.71 | 14.74 | 1,484,763 | -0.01(-0.05%) |
May 01, 2019 | 14.73 | 14.76 | 14.73 | 14.74 | 1,267,196 | +0.02(+0.10%) |
Apr 30, 2019 | 14.71 | 14.74 | 14.70 | 14.73 | 1,083,508 | +0.02(+0.16%) |
Apr 29, 2019 | 14.68 | 14.71 | 14.68 | 14.71 | 937,023 | +0.02(+0.10%) |
Apr 26, 2019 | 14.67 | 14.70 | 14.67 | 14.69 | 858,108 | +0.01(+0.05%) |
Apr 25, 2019 | 14.69 | 14.71 | 14.67 | 14.68 | 1,042,363 | -0.02(-0.16%) |
Apr 24, 2019 | 14.67 | 14.71 | 14.67 | 14.71 | 1,023,507 | +0.02(+0.10%) |
Apr 23, 2019 | 14.68 | 14.69 | 14.67 | 14.69 | 1,379,384 | +0.01(+0.04%) |
Apr 22, 2019 | 14.68 | 14.69 | 14.66 | 14.68 | 1,236,023 | +0.01(+0.05%) |
Apr 18, 2019 | 14.68 | 14.69 | 14.66 | 14.68 | 5,139,463 | +0.01(+0.05%) |
Apr 17, 2019 | 14.66 | 14.68 | 14.65 | 14.67 | 1,119,781 | +0.02(+0.16%) |
Apr 16, 2019 | 14.65 | 14.66 | 14.62 | 14.65 | 1,384,060 | -0.02(-0.10%) |
Apr 15, 2019 | 14.64 | 14.66 | 14.63 | 14.66 | 759,491 | +0.02(+0.10%) |
Apr 12, 2019 | 14.64 | 14.65 | 14.63 | 14.65 | 722,505 | +0.02(+0.16%) |
Apr 11, 2019 | 14.61 | 14.64 | 14.61 | 14.62 | 1,109,576 | +0.00(+0.00%) |
Apr 10, 2019 | 14.58 | 14.62 | 14.57 | 14.62 | 1,036,354 | +0.05(+0.31%) |
Apr 09, 2019 | 14.58 | 14.59 | 14.57 | 14.58 | 790,067 | -0.02(-0.10%) |
Apr 08, 2019 | 14.57 | 14.62 | 14.57 | 14.59 | 944,906 | +0.02(+0.10%) |
Apr 05, 2019 | 14.59 | 14.60 | 14.56 | 14.58 | 3,415,980 | -0.01(-0.05%) |
Apr 04, 2019 | 14.56 | 14.59 | 14.55 | 14.59 | 850,152 | +0.02(+0.16%) |
Apr 03, 2019 | 14.55 | 14.57 | 14.55 | 14.56 | 1,318,507 | +0.00(+0.00%) |
Apr 02, 2019 | 14.52 | 14.56 | 14.51 | 14.56 | 1,033,559 | +0.05(+0.31%) |
Apr 01, 2019 | 14.54 | 14.56 | 14.49 | 14.52 | 3,467,686 | +0.00(+0.00%) |
Mar 29, 2019 | 14.48 | 14.52 | 14.46 | 14.52 | 843,426 | +0.05(+0.37%) |
Mar 28, 2019 | 14.45 | 14.48 | 14.45 | 14.46 | 782,335 | +0.01(+0.05%) |
Mar 27, 2019 | 14.43 | 14.47 | 14.43 | 14.46 | 820,301 | +0.02(+0.16%) |
Mar 26, 2019 | 14.42 | 14.46 | 14.41 | 14.43 | 947,532 | +0.02(+0.11%) |
Mar 25, 2019 | 14.44 | 14.45 | 14.40 | 14.42 | 851,218 | -0.03(-0.21%) |
Mar 22, 2019 | 14.42 | 14.45 | 14.42 | 14.45 | 755,065 | +0.01(+0.05%) |
Mar 21, 2019 | 14.46 | 14.46 | 14.42 | 14.44 | 1,357,594 | +0.00(+0.00%) |
Mar 20, 2019 | 14.44 | 14.46 | 14.42 | 14.44 | 1,021,727 | +0.00(+0.00%) |
Mar 19, 2019 | 14.46 | 14.47 | 14.44 | 14.44 | 1,456,920 | -0.02(-0.16%) |
Mar 18, 2019 | 14.46 | 14.47 | 14.44 | 14.46 | 1,084,494 | +0.02(+0.11%) |
Mar 15, 2019 | 14.44 | 14.46 | 14.43 | 14.45 | 886,045 | +0.03(+0.21%) |
Mar 14, 2019 | 14.41 | 14.44 | 14.40 | 14.42 | 1,012,221 | +0.00(+0.00%) |
Mar 13, 2019 | 14.36 | 14.43 | 14.35 | 14.42 | 792,762 | +0.05(+0.37%) |
Mar 12, 2019 | 14.36 | 14.36 | 14.34 | 14.36 | 702,371 | -0.01(-0.05%) |
Mar 11, 2019 | 14.34 | 14.37 | 14.32 | 14.37 | 959,562 | +0.03(+0.21%) |
Mar 08, 2019 | 14.30 | 14.35 | 14.30 | 14.34 | 494,828 | +0.04(+0.26%) |
Mar 07, 2019 | 14.35 | 14.36 | 14.30 | 14.30 | 1,171,515 | -0.06(-0.42%) |
Mar 06, 2019 | 14.34 | 14.37 | 14.34 | 14.36 | 1,420,066 | +0.01(+0.05%) |
Mar 05, 2019 | 14.36 | 14.36 | 14.33 | 14.36 | 829,575 | +0.00(+0.00%) |
Mar 04, 2019 | 14.34 | 14.37 | 14.33 | 14.36 | 1,415,283 | +0.02(+0.11%) |