Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.83 | 14.83 | 14.78 | 14.80 | 3,642 | -0.04(-0.29%) |
May 30, 2019 | 14.84 | 14.84 | 14.84 | 82 | +0.00(+0.00%) | |
May 29, 2019 | 14.97 | 15.07 | 14.84 | 14.84 | 3,024 | -0.23(-1.51%) |
May 28, 2019 | 14.84 | 15.07 | 14.84 | 15.07 | 2,772 | +0.22(+1.46%) |
May 24, 2019 | 14.85 | 14.96 | 14.84 | 14.85 | 2,226 | -0.10(-0.69%) |
May 23, 2019 | 14.96 | 14.96 | 14.96 | 25 | +0.00(+0.00%) | |
May 22, 2019 | 14.85 | 14.96 | 14.84 | 14.96 | 3,894 | +0.11(+0.77%) |
May 21, 2019 | 14.84 | 14.84 | 14.84 | 29 | +0.00(+0.00%) | |
May 20, 2019 | 14.88 | 14.90 | 14.82 | 14.84 | 9,476 | +0.02(+0.13%) |
May 17, 2019 | 14.82 | 14.88 | 14.77 | 14.82 | 4,755 | -0.06(-0.40%) |
May 16, 2019 | 14.97 | 14.97 | 14.88 | 14.88 | 853 | -0.05(-0.33%) |
May 15, 2019 | 14.97 | 14.97 | 14.83 | 14.93 | 5,230 | -0.04(-0.26%) |
May 14, 2019 | 14.97 | 15.02 | 14.93 | 14.97 | 3,953 | +0.01(+0.07%) |
May 13, 2019 | 15.11 | 15.11 | 14.96 | 14.96 | 4,033 | -0.13(-0.85%) |
May 10, 2019 | 15.09 | 15.09 | 15.09 | 8 | +0.00(+0.00%) | |
May 09, 2019 | 15.12 | 15.13 | 15.07 | 15.09 | 6,473 | +0.07(+0.46%) |
May 08, 2019 | 15.02 | 15.02 | 15.02 | 9 | +0.00(+0.00%) | |
May 07, 2019 | 15.07 | 15.08 | 14.95 | 15.02 | 20,067 | -0.06(-0.39%) |
May 06, 2019 | 15.08 | 15.22 | 15.08 | 15.08 | 2,827 | +0.01(+0.07%) |
May 03, 2019 | 15.05 | 15.19 | 15.02 | 15.07 | 3,541 | +0.01(+0.05%) |
May 01, 2019 | 15.06 | 15.06 | 15.06 | 0 | +0.08(+0.55%) | |
Apr 30, 2019 | 14.99 | 14.99 | 14.98 | 14.98 | 505 | -0.09(-0.59%) |
Apr 29, 2019 | 15.02 | 15.07 | 14.98 | 15.07 | 2,163 | +0.10(+0.66%) |
Apr 26, 2019 | 14.82 | 14.98 | 14.61 | 14.97 | 6,273 | +0.13(+0.87%) |
Apr 25, 2019 | 14.08 | 14.84 | 14.08 | 14.84 | 9,592 | +0.12(+0.81%) |
Apr 24, 2019 | 14.73 | 14.73 | 14.73 | 14.73 | 782 | +0.02(+0.12%) |
Apr 23, 2019 | 14.71 | 14.71 | 14.71 | 14.71 | 621 | +0.02(+0.15%) |
Apr 22, 2019 | 14.68 | 14.69 | 14.68 | 14.69 | 286 | +0.00(+0.00%) |
Apr 18, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 101 | -0.04(-0.27%) |
Apr 17, 2019 | 14.79 | 14.79 | 14.73 | 14.73 | 941 | -0.03(-0.20%) |
Apr 16, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 248 | +0.25(+1.70%) |
Apr 15, 2019 | 14.82 | 14.85 | 14.51 | 14.51 | 5,958 | -0.34(-2.26%) |
Apr 12, 2019 | 14.95 | 14.95 | 14.84 | 14.84 | 202 | +0.06(+0.40%) |
Apr 10, 2019 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 14.79 | 14.79 | 14.78 | 14.78 | 2,947 | +0.00(+0.00%) |
Apr 08, 2019 | 14.78 | 14.98 | 14.78 | 14.78 | 3,543 | +0.01(+0.07%) |
Apr 05, 2019 | 14.77 | 14.77 | 14.77 | 14.77 | 101 | +0.00(+0.00%) |
Apr 04, 2019 | 14.90 | 14.92 | 14.74 | 14.77 | 8,502 | -0.01(-0.07%) |
Apr 03, 2019 | 14.77 | 14.82 | 14.74 | 14.78 | 15,816 | -0.04(-0.27%) |
Apr 02, 2019 | 14.75 | 14.82 | 14.75 | 14.82 | 759 | +0.04(+0.27%) |
Apr 01, 2019 | 14.82 | 14.89 | 14.78 | 14.78 | 2,819 | +0.02(+0.13%) |
Mar 29, 2019 | 14.74 | 14.88 | 14.74 | 14.76 | 505 | -0.01(-0.07%) |
Mar 28, 2019 | 14.80 | 14.80 | 14.77 | 14.77 | 1,817 | +0.00(+0.00%) |
Mar 27, 2019 | 14.81 | 14.97 | 14.77 | 14.77 | 7,567 | -0.05(-0.32%) |
Mar 26, 2019 | 14.82 | 14.82 | 14.82 | 14.82 | 1,020 | +0.20(+1.33%) |
Mar 25, 2019 | 14.64 | 14.66 | 14.63 | 14.63 | 1,016 | +0.05(+0.34%) |
Mar 22, 2019 | 14.77 | 14.80 | 14.58 | 14.58 | 17,505 | -0.27(-1.80%) |
Mar 21, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 232 | -0.13(-0.86%) |
Mar 20, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 175 | -0.06(-0.39%) |
Mar 19, 2019 | 15.01 | 15.03 | 14.97 | 15.03 | 2,061 | +0.01(+0.07%) |
Mar 18, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 1,937 | +0.00(+0.00%) |
Mar 15, 2019 | 15.01 | 15.07 | 15.01 | 15.02 | 2,833 | +0.00(+0.00%) |
Mar 14, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 592 | -0.04(-0.26%) |
Mar 13, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 501 | +0.04(+0.30%) |
Mar 12, 2019 | 14.92 | 15.02 | 14.92 | 15.02 | 542 | +0.08(+0.56%) |
Mar 11, 2019 | 14.97 | 15.05 | 14.92 | 14.93 | 19,151 | -0.04(-0.28%) |
Mar 08, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 303 | -0.09(-0.58%) |
Mar 07, 2019 | 15.02 | 15.06 | 14.97 | 15.06 | 1,204 | +0.04(+0.26%) |
Mar 06, 2019 | 14.97 | 15.04 | 14.97 | 15.02 | 992 | +0.00(+0.00%) |
Mar 05, 2019 | 14.92 | 15.07 | 14.92 | 15.02 | 1,711 | +0.08(+0.53%) |
Mar 04, 2019 | 14.92 | 14.97 | 14.92 | 14.94 | 1,143 | +0.03(+0.20%) |