Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.48 | 14.64 | 14.44 | 14.51 | 11,418 | +0.10(+0.72%) |
Jun 27, 2019 | 14.48 | 14.68 | 14.33 | 14.41 | 12,138 | +0.01(+0.05%) |
Jun 26, 2019 | 14.73 | 14.88 | 14.35 | 14.40 | 39,474 | -0.17(-1.19%) |
Jun 25, 2019 | 14.46 | 14.74 | 14.36 | 14.58 | 31,403 | +0.07(+0.46%) |
Jun 24, 2019 | 14.58 | 14.58 | 14.36 | 14.51 | 23,371 | -0.01(-0.10%) |
Jun 21, 2019 | 14.32 | 14.58 | 14.32 | 14.52 | 4,957 | +0.20(+1.40%) |
Jun 20, 2019 | 14.45 | 14.56 | 14.32 | 14.32 | 16,066 | -0.21(-1.43%) |
Jun 19, 2019 | 14.43 | 14.59 | 14.31 | 14.53 | 26,753 | +0.07(+0.52%) |
Jun 18, 2019 | 14.35 | 14.46 | 14.26 | 14.46 | 18,434 | +0.14(+0.96%) |
Jun 17, 2019 | 14.39 | 14.39 | 14.21 | 14.32 | 11,699 | -0.07(-0.50%) |
Jun 14, 2019 | 14.38 | 14.39 | 14.38 | 14.39 | 1,222 | +0.18(+1.29%) |
Jun 13, 2019 | 14.38 | 14.38 | 14.14 | 14.21 | 10,777 | +0.10(+0.74%) |
Jun 12, 2019 | 14.20 | 14.36 | 14.10 | 14.10 | 10,479 | -0.05(-0.37%) |
Jun 11, 2019 | 14.18 | 14.34 | 14.13 | 14.16 | 9,450 | +0.05(+0.32%) |
Jun 10, 2019 | 14.14 | 14.27 | 14.11 | 14.11 | 7,790 | -0.22(-1.51%) |
Jun 07, 2019 | 14.16 | 14.39 | 14.16 | 14.33 | 6,420 | +0.23(+1.62%) |
Jun 06, 2019 | 14.11 | 14.19 | 14.06 | 14.10 | 11,708 | +0.00(+0.01%) |
Jun 05, 2019 | 14.19 | 14.26 | 14.06 | 14.10 | 7,476 | -0.03(-0.23%) |
Jun 04, 2019 | 14.23 | 14.39 | 14.13 | 14.13 | 7,842 | -0.02(-0.14%) |
Jun 03, 2019 | 14.20 | 14.20 | 14.10 | 14.15 | 7,796 | -0.09(-0.62%) |
May 31, 2019 | 14.21 | 14.38 | 14.10 | 14.24 | 22,624 | -0.06(-0.39%) |
May 30, 2019 | 14.30 | 14.38 | 14.20 | 14.29 | 8,467 | -0.09(-0.64%) |
May 29, 2019 | 14.29 | 14.39 | 14.26 | 14.38 | 6,272 | +0.09(+0.62%) |
May 28, 2019 | 14.20 | 14.38 | 14.20 | 14.30 | 6,264 | +0.01(+0.05%) |
May 24, 2019 | 14.29 | 14.38 | 14.29 | 14.29 | 11,771 | -0.03(-0.23%) |
May 23, 2019 | 14.31 | 14.38 | 14.20 | 14.32 | 9,954 | -0.06(-0.44%) |
May 22, 2019 | 14.27 | 14.39 | 14.20 | 14.38 | 9,291 | +0.13(+0.92%) |
May 21, 2019 | 14.27 | 14.33 | 14.20 | 14.25 | 5,348 | +0.02(+0.15%) |
May 20, 2019 | 14.23 | 14.39 | 14.13 | 14.23 | 8,465 | +0.01(+0.04%) |
May 17, 2019 | 14.20 | 14.23 | 14.19 | 14.23 | 5,961 | +0.06(+0.45%) |
May 16, 2019 | 14.38 | 14.38 | 14.06 | 14.16 | 16,710 | -0.22(-1.55%) |
May 15, 2019 | 14.37 | 14.39 | 14.33 | 14.38 | 15,268 | +0.05(+0.36%) |
May 14, 2019 | 14.38 | 14.38 | 14.29 | 14.33 | 8,964 | +0.02(+0.14%) |
May 13, 2019 | 14.31 | 14.36 | 14.31 | 14.31 | 7,591 | +0.00(+0.00%) |
May 10, 2019 | 14.38 | 14.39 | 14.23 | 14.31 | 12,535 | -0.06(-0.40%) |
May 09, 2019 | 14.13 | 14.37 | 14.13 | 14.37 | 4,119 | -0.01(-0.05%) |
May 08, 2019 | 14.21 | 14.38 | 14.18 | 14.38 | 4,162 | +0.12(+0.83%) |
May 07, 2019 | 14.14 | 14.38 | 14.10 | 14.26 | 23,725 | +0.14(+1.02%) |
May 06, 2019 | 14.20 | 14.31 | 14.10 | 14.12 | 16,769 | -0.08(-0.55%) |
May 03, 2019 | 14.10 | 14.28 | 14.10 | 14.20 | 7,796 | -0.13(-0.91%) |
May 02, 2019 | 14.16 | 14.35 | 14.10 | 14.33 | 9,525 | +0.01(+0.09%) |
May 01, 2019 | 14.34 | 14.34 | 14.10 | 14.31 | 10,451 | -0.05(-0.32%) |
Apr 30, 2019 | 14.29 | 14.38 | 14.14 | 14.36 | 9,545 | +0.10(+0.69%) |
Apr 29, 2019 | 14.11 | 14.26 | 14.11 | 14.26 | 15,941 | +0.16(+1.11%) |
Apr 26, 2019 | 14.13 | 14.39 | 14.10 | 14.10 | 15,898 | -0.01(-0.05%) |
Apr 25, 2019 | 14.10 | 14.39 | 14.10 | 14.11 | 7,790 | -0.01(-0.05%) |
Apr 24, 2019 | 14.29 | 14.29 | 14.07 | 14.12 | 14,915 | -0.23(-1.62%) |
Apr 23, 2019 | 14.38 | 14.40 | 14.01 | 14.35 | 16,964 | -0.04(-0.30%) |
Apr 22, 2019 | 14.31 | 14.39 | 14.31 | 14.39 | 11,427 | +0.00(+0.00%) |
Apr 18, 2019 | 14.29 | 14.39 | 14.29 | 14.39 | 6,879 | +0.08(+0.59%) |
Apr 17, 2019 | 14.20 | 14.40 | 14.15 | 14.31 | 22,971 | +0.12(+0.82%) |
Apr 16, 2019 | 14.27 | 14.27 | 14.01 | 14.19 | 3,647 | -0.11(-0.77%) |
Apr 15, 2019 | 14.10 | 14.30 | 14.00 | 14.30 | 49,852 | +0.21(+1.50%) |
Apr 12, 2019 | 14.17 | 14.23 | 14.06 | 14.09 | 15,134 | +0.03(+0.22%) |
Apr 11, 2019 | 14.18 | 14.19 | 14.06 | 14.06 | 5,382 | -0.19(-1.33%) |
Apr 10, 2019 | 14.38 | 14.38 | 14.08 | 14.25 | 35,247 | -0.14(-0.96%) |
Apr 09, 2019 | 14.24 | 14.39 | 14.21 | 14.38 | 38,471 | +0.22(+1.57%) |
Apr 08, 2019 | 14.05 | 14.16 | 14.02 | 14.16 | 20,969 | +0.12(+0.84%) |
Apr 05, 2019 | 14.00 | 14.06 | 13.96 | 14.04 | 10,853 | +0.05(+0.35%) |
Apr 04, 2019 | 13.93 | 14.03 | 13.93 | 14.00 | 5,452 | +0.05(+0.35%) |
Apr 03, 2019 | 13.93 | 14.01 | 13.90 | 13.95 | 10,234 | +0.03(+0.22%) |
Apr 02, 2019 | 13.78 | 14.06 | 13.74 | 13.92 | 22,592 | -0.05(-0.36%) |