Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.46 | 14.59 | 14.46 | 14.50 | 4,800 | +0.04(+0.28%) |
May 30, 2019 | 14.46 | 14.47 | 14.45 | 14.46 | 7,117 | +0.01(+0.07%) |
May 29, 2019 | 14.46 | 14.68 | 14.45 | 14.45 | 11,189 | -0.07(-0.48%) |
May 28, 2019 | 14.45 | 14.52 | 14.45 | 14.52 | 1,061 | +0.04(+0.30%) |
May 24, 2019 | 14.45 | 14.50 | 14.45 | 14.48 | 4,500 | -0.12(-0.80%) |
May 23, 2019 | 14.45 | 14.59 | 14.45 | 14.59 | 586 | -0.01(-0.05%) |
May 22, 2019 | 14.50 | 14.65 | 14.50 | 14.60 | 4,836 | -0.01(-0.07%) |
May 21, 2019 | 14.75 | 14.75 | 14.49 | 14.61 | 7,569 | +0.17(+1.16%) |
May 20, 2019 | 14.53 | 14.53 | 14.40 | 14.44 | 4,888 | +0.06(+0.44%) |
May 17, 2019 | 14.35 | 14.38 | 14.33 | 14.38 | 3,900 | -0.02(-0.14%) |
May 16, 2019 | 14.36 | 14.88 | 14.33 | 14.40 | 8,245 | +0.04(+0.28%) |
May 15, 2019 | 14.35 | 14.46 | 14.34 | 14.36 | 12,433 | +0.07(+0.52%) |
May 14, 2019 | 14.22 | 14.29 | 14.22 | 14.29 | 1,353 | +0.08(+0.53%) |
May 13, 2019 | 14.24 | 14.24 | 14.21 | 14.21 | 3,000 | -0.06(-0.45%) |
May 10, 2019 | 14.35 | 14.35 | 14.22 | 14.27 | 4,300 | +0.04(+0.31%) |
May 09, 2019 | 14.25 | 14.25 | 14.22 | 14.23 | 5,924 | +0.01(+0.07%) |
May 08, 2019 | 14.22 | 14.22 | 14.22 | 14.22 | 1,041 | +0.00(+0.00%) |
May 07, 2019 | 14.23 | 14.24 | 14.22 | 14.22 | 6,675 | +0.01(+0.07%) |
May 06, 2019 | 14.35 | 14.35 | 14.21 | 14.21 | 10,543 | -0.14(-0.98%) |
May 03, 2019 | 14.45 | 14.45 | 14.35 | 14.35 | 7,800 | +0.01(+0.07%) |
May 02, 2019 | 14.33 | 14.39 | 14.33 | 14.34 | 4,447 | +0.09(+0.64%) |
May 01, 2019 | 14.20 | 14.29 | 14.20 | 14.25 | 1,575 | +0.04(+0.27%) |
Apr 30, 2019 | 14.26 | 14.43 | 14.21 | 14.21 | 2,361 | +0.03(+0.21%) |
Apr 29, 2019 | 14.30 | 14.30 | 14.18 | 14.18 | 11,351 | -0.01(-0.07%) |
Apr 26, 2019 | 14.25 | 14.45 | 14.19 | 14.19 | 3,900 | -0.17(-1.18%) |
Apr 25, 2019 | 14.20 | 14.36 | 14.18 | 14.36 | 4,767 | +0.16(+1.11%) |
Apr 24, 2019 | 14.21 | 14.21 | 14.20 | 14.20 | 1,789 | +0.00(+0.02%) |
Apr 23, 2019 | 14.16 | 14.20 | 14.15 | 14.20 | 3,354 | +0.04(+0.25%) |
Apr 22, 2019 | 14.18 | 14.20 | 14.16 | 14.16 | 1,075 | +0.00(+0.04%) |
Apr 18, 2019 | 14.16 | 14.26 | 14.16 | 14.16 | 6,100 | -0.04(-0.26%) |
Apr 17, 2019 | 14.18 | 14.20 | 14.16 | 14.20 | 1,512 | -0.02(-0.13%) |
Apr 16, 2019 | 14.25 | 14.25 | 14.21 | 14.21 | 3,179 | -0.01(-0.07%) |
Apr 15, 2019 | 14.20 | 14.25 | 14.18 | 14.23 | 2,410 | +0.01(+0.07%) |
Apr 12, 2019 | 14.33 | 14.35 | 14.21 | 14.21 | 3,900 | -0.08(-0.53%) |
Apr 11, 2019 | 14.49 | 14.49 | 14.29 | 14.29 | 5,430 | -0.36(-2.46%) |
Apr 10, 2019 | 14.22 | 14.65 | 14.17 | 14.65 | 15,466 | +0.57(+4.05%) |
Apr 09, 2019 | 14.05 | 14.25 | 14.05 | 14.08 | 6,673 | +0.01(+0.04%) |
Apr 08, 2019 | 14.10 | 14.10 | 14.07 | 14.07 | 2,188 | -0.07(-0.46%) |
Apr 05, 2019 | 14.03 | 14.15 | 14.03 | 14.14 | 3,500 | +0.03(+0.20%) |
Apr 04, 2019 | 14.15 | 14.15 | 14.10 | 14.11 | 3,795 | -0.09(-0.62%) |
Apr 03, 2019 | 14.15 | 14.27 | 14.15 | 14.20 | 4,972 | +0.05(+0.35%) |
Apr 02, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 2,362 | -0.02(-0.13%) |
Apr 01, 2019 | 14.14 | 14.20 | 14.14 | 14.17 | 8,266 | -0.00(-0.01%) |
Mar 29, 2019 | 14.15 | 14.17 | 14.11 | 14.17 | 4,000 | +0.03(+0.21%) |
Mar 28, 2019 | 14.10 | 14.14 | 14.10 | 14.14 | 1,364 | +0.09(+0.64%) |
Mar 27, 2019 | 14.29 | 14.29 | 14.05 | 14.05 | 7,372 | +0.00(+0.00%) |
Mar 26, 2019 | 14.13 | 14.15 | 14.05 | 14.05 | 14,057 | -0.02(-0.14%) |
Mar 25, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 245 | +0.00(+0.00%) |
Mar 22, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 1,700 | +0.05(+0.36%) |
Mar 21, 2019 | 14.08 | 14.08 | 14.02 | 14.02 | 852 | -0.02(-0.15%) |
Mar 20, 2019 | 14.15 | 14.15 | 13.86 | 14.04 | 6,786 | -0.10(-0.71%) |
Mar 19, 2019 | 14.14 | 14.18 | 14.14 | 14.14 | 4,309 | -0.01(-0.07%) |
Mar 18, 2019 | 14.13 | 14.24 | 14.13 | 14.15 | 5,302 | -0.01(-0.07%) |
Mar 15, 2019 | 14.13 | 14.16 | 14.13 | 14.16 | 1,700 | +0.03(+0.21%) |
Mar 14, 2019 | 14.15 | 14.24 | 14.13 | 14.13 | 3,021 | +0.04(+0.28%) |
Mar 13, 2019 | 14.10 | 14.17 | 14.07 | 14.09 | 2,936 | +0.01(+0.09%) |
Mar 12, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 1,500 | -0.08(-0.58%) |
Mar 11, 2019 | 14.03 | 14.16 | 14.03 | 14.16 | 5,257 | +0.02(+0.14%) |
Mar 08, 2019 | 15.00 | 15.00 | 14.02 | 14.14 | 5,400 | -0.03(-0.18%) |
Mar 07, 2019 | 15.00 | 15.00 | 14.01 | 14.17 | 7,821 | +0.15(+1.04%) |
Mar 06, 2019 | 14.10 | 14.10 | 13.90 | 14.02 | 9,356 | -0.09(-0.65%) |
Mar 05, 2019 | 14.03 | 14.12 | 13.91 | 14.11 | 8,717 | +0.04(+0.30%) |
Mar 04, 2019 | 13.91 | 14.07 | 13.91 | 14.07 | 7,961 | -0.03(-0.21%) |