Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.35 | 14.43 | 14.21 | 14.42 | 216,765 | +0.06(+0.41%) |
Jun 27, 2019 | 14.33 | 14.40 | 14.30 | 14.36 | 33,910 | -0.02(-0.12%) |
Jun 26, 2019 | 14.43 | 14.46 | 14.27 | 14.37 | 12,383 | -0.12(-0.82%) |
Jun 25, 2019 | 14.31 | 14.49 | 14.31 | 14.49 | 41,680 | +0.14(+1.00%) |
Jun 24, 2019 | 14.34 | 14.35 | 14.27 | 14.35 | 21,615 | -0.03(-0.24%) |
Jun 21, 2019 | 14.36 | 14.51 | 14.04 | 14.38 | 40,540 | -0.14(-0.99%) |
Jun 20, 2019 | 14.49 | 14.54 | 14.38 | 14.53 | 12,468 | +0.06(+0.41%) |
Jun 19, 2019 | 14.33 | 14.47 | 14.32 | 14.47 | 15,303 | +0.10(+0.71%) |
Jun 18, 2019 | 14.40 | 14.47 | 14.25 | 14.37 | 5,413 | -0.05(-0.35%) |
Jun 17, 2019 | 14.42 | 14.42 | 14.32 | 14.42 | 9,843 | +0.04(+0.29%) |
Jun 14, 2019 | 14.38 | 14.42 | 14.26 | 14.37 | 30,020 | -0.03(-0.24%) |
Jun 13, 2019 | 14.40 | 14.42 | 14.24 | 14.41 | 9,987 | +0.05(+0.35%) |
Jun 12, 2019 | 14.38 | 14.42 | 14.20 | 14.36 | 9,349 | -0.05(-0.35%) |
Jun 11, 2019 | 14.43 | 14.47 | 14.29 | 14.41 | 12,379 | -0.15(-1.05%) |
Jun 10, 2019 | 14.37 | 14.56 | 14.37 | 14.56 | 11,529 | +0.05(+0.35%) |
Jun 07, 2019 | 14.35 | 14.51 | 14.35 | 14.51 | 13,001 | +0.03(+0.18%) |
Jun 06, 2019 | 14.51 | 14.54 | 14.24 | 14.48 | 50,422 | +0.02(+0.15%) |
Jun 05, 2019 | 14.38 | 14.58 | 14.38 | 14.46 | 16,242 | -0.04(-0.26%) |
Jun 04, 2019 | 14.25 | 14.50 | 14.23 | 14.50 | 39,313 | +0.12(+0.82%) |
Jun 03, 2019 | 14.47 | 14.47 | 14.26 | 14.38 | 18,798 | -0.06(-0.41%) |
May 31, 2019 | 14.12 | 14.44 | 14.12 | 14.44 | 15,719 | +0.21(+1.49%) |
May 30, 2019 | 14.36 | 14.45 | 13.96 | 14.23 | 32,219 | -0.11(-0.77%) |
May 29, 2019 | 14.36 | 14.40 | 14.32 | 14.34 | 10,503 | +0.09(+0.65%) |
May 28, 2019 | 14.40 | 14.40 | 14.25 | 14.25 | 24,114 | -0.03(-0.24%) |
May 24, 2019 | 14.19 | 14.28 | 13.95 | 14.28 | 13,758 | +0.23(+1.62%) |
May 23, 2019 | 14.23 | 14.28 | 14.04 | 14.05 | 13,353 | -0.18(-1.24%) |
May 22, 2019 | 14.42 | 14.43 | 14.23 | 14.23 | 25,886 | -0.14(-1.00%) |
May 21, 2019 | 14.43 | 14.45 | 14.33 | 14.37 | 23,780 | -0.03(-0.18%) |
May 20, 2019 | 14.41 | 14.41 | 14.34 | 14.40 | 5,008 | +0.00(+0.00%) |
May 17, 2019 | 14.42 | 14.50 | 14.12 | 14.40 | 8,658 | -0.17(-1.16%) |
May 16, 2019 | 14.48 | 14.65 | 14.32 | 14.57 | 63,007 | +0.15(+1.05%) |
May 15, 2019 | 14.33 | 14.53 | 14.33 | 14.42 | 18,417 | -0.02(-0.12%) |
May 14, 2019 | 14.47 | 14.48 | 14.33 | 14.43 | 8,247 | +0.02(+0.12%) |
May 13, 2019 | 14.59 | 14.64 | 14.34 | 14.42 | 24,065 | -0.26(-1.78%) |
May 10, 2019 | 14.58 | 14.95 | 14.56 | 14.68 | 15,419 | +0.12(+0.81%) |
May 09, 2019 | 14.71 | 14.92 | 14.54 | 14.56 | 4,514 | -0.30(-2.04%) |
May 08, 2019 | 14.80 | 14.96 | 14.62 | 14.86 | 14,819 | +0.16(+1.09%) |
May 07, 2019 | 14.48 | 15.07 | 14.48 | 14.70 | 5,408 | -0.36(-2.41%) |
May 06, 2019 | 15.02 | 15.22 | 14.95 | 15.07 | 3,457 | -0.27(-1.76%) |
May 03, 2019 | 15.18 | 15.34 | 15.10 | 15.34 | 23,603 | +0.02(+0.11%) |
May 02, 2019 | 15.15 | 15.34 | 15.07 | 15.32 | 7,120 | +0.17(+1.11%) |
May 01, 2019 | 14.21 | 15.34 | 13.91 | 15.15 | 19,011 | -0.30(-1.91%) |
Apr 30, 2019 | 15.20 | 15.45 | 14.17 | 15.45 | 36,210 | +0.08(+0.49%) |
Apr 29, 2019 | 15.37 | 15.37 | 14.54 | 15.37 | 40,723 | -0.06(-0.38%) |
Apr 26, 2019 | 15.40 | 15.43 | 15.39 | 15.43 | 2,846 | +0.16(+1.05%) |
Apr 25, 2019 | 15.23 | 15.45 | 14.92 | 15.27 | 15,051 | +0.04(+0.28%) |
Apr 24, 2019 | 15.18 | 15.50 | 14.92 | 15.23 | 4,701 | -0.51(-3.22%) |
Apr 23, 2019 | 15.01 | 15.77 | 14.66 | 15.73 | 17,818 | +0.19(+1.25%) |
Apr 22, 2019 | 15.23 | 15.66 | 15.21 | 15.54 | 27,870 | +0.30(+1.94%) |
Apr 18, 2019 | 15.13 | 15.32 | 14.68 | 15.24 | 17,554 | -0.08(-0.55%) |
Apr 17, 2019 | 15.39 | 15.39 | 14.98 | 15.33 | 29,735 | -0.08(-0.55%) |
Apr 16, 2019 | 15.39 | 15.60 | 15.25 | 15.41 | 17,995 | -0.01(-0.05%) |
Apr 15, 2019 | 15.64 | 15.76 | 15.42 | 15.42 | 15,362 | -0.14(-0.92%) |
Apr 12, 2019 | 15.34 | 16.17 | 14.16 | 15.56 | 53,730 | +0.26(+1.71%) |
Apr 11, 2019 | 15.08 | 15.34 | 15.08 | 15.30 | 51,431 | +0.17(+1.11%) |
Apr 10, 2019 | 14.78 | 15.13 | 14.69 | 15.13 | 155,537 | +0.35(+2.34%) |
Apr 09, 2019 | 14.96 | 14.96 | 14.79 | 14.79 | 16,870 | -0.25(-1.68%) |
Apr 08, 2019 | 15.16 | 15.16 | 14.95 | 15.04 | 13,292 | -0.30(-1.92%) |
Apr 05, 2019 | 14.95 | 15.34 | 14.95 | 15.34 | 11,742 | +0.27(+1.79%) |
Apr 04, 2019 | 14.90 | 15.13 | 14.90 | 15.07 | 17,274 | +0.03(+0.22%) |
Apr 03, 2019 | 14.96 | 15.03 | 14.74 | 15.03 | 15,975 | +0.07(+0.45%) |
Apr 02, 2019 | 14.86 | 15.02 | 14.86 | 14.96 | 14,015 | +0.13(+0.85%) |