Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.89 | 14.92 | 14.88 | 14.91 | 1,299,530 | +0.04(+0.26%) |
Jun 27, 2019 | 14.88 | 14.91 | 14.85 | 14.87 | 1,604,039 | -0.01(-0.05%) |
Jun 26, 2019 | 14.88 | 14.89 | 14.85 | 14.88 | 1,297,784 | +0.01(+0.05%) |
Jun 25, 2019 | 14.88 | 14.89 | 14.84 | 14.87 | 1,079,986 | -0.01(-0.05%) |
Jun 24, 2019 | 14.89 | 14.89 | 14.87 | 14.88 | 1,117,752 | -0.01(-0.05%) |
Jun 21, 2019 | 14.89 | 14.91 | 14.88 | 14.89 | 1,049,846 | -0.02(-0.10%) |
Jun 20, 2019 | 14.89 | 14.91 | 14.86 | 14.90 | 1,239,164 | +0.06(+0.41%) |
Jun 19, 2019 | 14.80 | 14.85 | 14.79 | 14.84 | 1,424,699 | +0.04(+0.26%) |
Jun 18, 2019 | 14.79 | 14.82 | 14.79 | 14.80 | 1,174,735 | +0.02(+0.16%) |
Jun 17, 2019 | 14.75 | 14.79 | 14.75 | 14.78 | 803,204 | +0.02(+0.16%) |
Jun 14, 2019 | 14.74 | 14.76 | 14.73 | 14.76 | 1,575,354 | +0.02(+0.10%) |
Jun 13, 2019 | 14.74 | 14.76 | 14.73 | 14.74 | 2,600,701 | +0.01(+0.05%) |
Jun 12, 2019 | 14.76 | 14.76 | 14.72 | 14.73 | 1,874,867 | -0.02(-0.16%) |
Jun 11, 2019 | 14.76 | 14.76 | 14.73 | 14.76 | 800,190 | +0.01(+0.05%) |
Jun 10, 2019 | 14.73 | 14.76 | 14.73 | 14.75 | 2,256,246 | +0.01(+0.05%) |
Jun 07, 2019 | 14.72 | 14.75 | 14.71 | 14.74 | 1,220,300 | +0.03(+0.21%) |
Jun 06, 2019 | 14.70 | 14.71 | 14.69 | 14.71 | 883,414 | +0.02(+0.10%) |
Jun 05, 2019 | 14.70 | 14.72 | 14.68 | 14.70 | 1,158,871 | +0.03(+0.21%) |
Jun 04, 2019 | 14.64 | 14.66 | 14.63 | 14.66 | 1,078,508 | +0.04(+0.26%) |
Jun 03, 2019 | 14.60 | 14.63 | 14.60 | 14.63 | 982,039 | -0.01(-0.05%) |
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%) |