Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.96 | 14.01 | 13.96 | 14.01 | 1,844 | +0.14(+1.03%) |
May 30, 2019 | 13.90 | 13.90 | 13.87 | 13.87 | 410 | +0.11(+0.77%) |
May 29, 2019 | 13.70 | 13.76 | 13.70 | 13.76 | 1,223 | +0.15(+1.11%) |
May 28, 2019 | 13.60 | 13.61 | 13.60 | 13.61 | 308 | +0.08(+0.61%) |
May 24, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 115 | +0.06(+0.42%) |
May 23, 2019 | 13.47 | 13.47 | 13.47 | 13.47 | 96 | -0.14(-1.00%) |
May 22, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.06(+0.46%) |
May 21, 2019 | 13.48 | 13.54 | 13.48 | 13.54 | 117 | +0.19(+1.40%) |
May 20, 2019 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.17(+1.28%) |
May 17, 2019 | 13.20 | 13.22 | 13.18 | 13.19 | 1,037 | -0.08(-0.59%) |
May 16, 2019 | 13.34 | 13.34 | 13.24 | 13.27 | 1,564 | -0.04(-0.33%) |
May 15, 2019 | 13.24 | 13.31 | 13.24 | 13.31 | 499 | -0.01(-0.06%) |
May 14, 2019 | 13.27 | 13.32 | 13.24 | 13.32 | 1,247 | +0.12(+0.89%) |
May 13, 2019 | 13.24 | 13.24 | 13.20 | 13.20 | 303 | -0.36(-2.62%) |
May 10, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 115 | +0.02(+0.16%) |
May 09, 2019 | 13.42 | 13.53 | 13.42 | 13.53 | 2,931 | -0.17(-1.24%) |
May 08, 2019 | 13.66 | 13.72 | 13.66 | 13.70 | 5,336 | +0.07(+0.52%) |
May 07, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 65 | -0.20(-1.44%) |
May 06, 2019 | 13.79 | 13.83 | 13.77 | 13.83 | 1,351 | -0.17(-1.21%) |
May 03, 2019 | 13.90 | 14.03 | 13.90 | 14.00 | 1,152 | +0.10(+0.75%) |
May 02, 2019 | 13.86 | 13.90 | 13.83 | 13.90 | 2,335 | -0.04(-0.28%) |
May 01, 2019 | 14.05 | 14.05 | 13.94 | 13.94 | 6,823 | -0.11(-0.81%) |
Apr 30, 2019 | 13.96 | 14.05 | 13.96 | 14.05 | 2,415 | +0.04(+0.31%) |
Apr 29, 2019 | 14.00 | 14.03 | 14.00 | 14.01 | 1,117 | -0.00(-0.01%) |
Apr 26, 2019 | 13.96 | 14.04 | 13.95 | 14.01 | 1,037 | +0.08(+0.60%) |
Apr 25, 2019 | 13.89 | 13.93 | 13.88 | 13.93 | 1,118 | +0.07(+0.54%) |
Apr 24, 2019 | 13.92 | 13.92 | 13.80 | 13.85 | 4,153 | -0.17(-1.21%) |
Apr 23, 2019 | 13.96 | 14.02 | 13.96 | 14.02 | 994 | +0.07(+0.53%) |
Apr 22, 2019 | 13.91 | 13.95 | 13.91 | 13.95 | 205 | +0.02(+0.12%) |
Apr 18, 2019 | 13.90 | 13.96 | 13.87 | 13.93 | 1,498 | +0.05(+0.34%) |
Apr 17, 2019 | 13.97 | 13.97 | 13.85 | 13.88 | 3,491 | -0.05(-0.34%) |
Apr 16, 2019 | 13.96 | 13.96 | 13.93 | 13.93 | 742 | +0.07(+0.51%) |
Apr 15, 2019 | 13.84 | 13.86 | 13.84 | 13.86 | 115 | +0.02(+0.15%) |
Apr 12, 2019 | 13.90 | 13.91 | 13.84 | 13.84 | 691 | -0.05(-0.34%) |
Apr 11, 2019 | 14.03 | 14.03 | 13.88 | 13.89 | 2,393 | -0.17(-1.20%) |
Apr 10, 2019 | 14.03 | 14.07 | 14.03 | 14.06 | 2,755 | +0.05(+0.34%) |
Apr 09, 2019 | 14.01 | 14.04 | 13.99 | 14.01 | 1,853 | -0.05(-0.34%) |
Apr 08, 2019 | 13.96 | 14.09 | 13.96 | 14.06 | 4,986 | -0.02(-0.15%) |
Apr 05, 2019 | 14.09 | 14.09 | 14.07 | 14.08 | 691 | +0.08(+0.59%) |
Apr 04, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 46 | +0.07(+0.47%) |
Apr 03, 2019 | 14.10 | 14.10 | 13.93 | 13.93 | 651 | -0.10(-0.68%) |
Apr 02, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 2 | -0.02(-0.15%) |
Apr 01, 2019 | 13.96 | 14.05 | 13.96 | 14.05 | 468 | +0.17(+1.22%) |
Mar 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 115 | +0.07(+0.53%) |
Mar 28, 2019 | 13.73 | 13.80 | 13.73 | 13.80 | 5,046 | +0.17(+1.23%) |
Mar 27, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 64 | -0.24(-1.75%) |
Mar 26, 2019 | 13.89 | 13.89 | 13.88 | 13.88 | 758 | +0.10(+0.70%) |
Mar 25, 2019 | 13.67 | 13.80 | 13.67 | 13.78 | 7,819 | +0.03(+0.25%) |
Mar 22, 2019 | 13.76 | 13.81 | 13.75 | 13.75 | 691 | -0.42(-2.97%) |
Mar 21, 2019 | 14.18 | 14.18 | 14.09 | 14.17 | 577 | -0.06(-0.45%) |
Mar 20, 2019 | 14.21 | 14.31 | 14.21 | 14.23 | 1,671 | -0.01(-0.04%) |
Mar 19, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 124 | +0.02(+0.12%) |
Mar 18, 2019 | 14.21 | 14.23 | 14.20 | 14.22 | 2,096 | +0.12(+0.82%) |
Mar 15, 2019 | 14.01 | 14.10 | 14.01 | 14.10 | 809 | +0.15(+1.05%) |
Mar 14, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 119 | -0.01(-0.05%) |
Mar 13, 2019 | 13.99 | 14.00 | 13.96 | 13.96 | 233 | +0.06(+0.46%) |
Mar 12, 2019 | 13.94 | 13.94 | 13.90 | 13.90 | 1,305 | +0.06(+0.46%) |
Mar 11, 2019 | 13.71 | 13.84 | 13.71 | 13.84 | 694 | +0.26(+1.91%) |
Mar 08, 2019 | 13.56 | 13.58 | 13.49 | 13.58 | 13,645 | -0.07(-0.54%) |
Mar 07, 2019 | 13.72 | 13.76 | 13.61 | 13.65 | 11,201 | -0.16(-1.19%) |
Mar 06, 2019 | 13.89 | 13.89 | 13.81 | 13.81 | 1,093 | -0.02(-0.16%) |
Mar 05, 2019 | 13.76 | 13.84 | 13.76 | 13.84 | 481 | +0.12(+0.88%) |
Mar 04, 2019 | 13.78 | 13.78 | 13.67 | 13.72 | 2,200 | -0.04(-0.28%) |