Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.38 | 14.42 | 14.38 | 14.41 | 1,159 | +0.00(+0.00%) |
Apr 29, 2019 | 14.42 | 14.42 | 14.41 | 14.41 | 1,900 | -0.03(-0.21%) |
Apr 26, 2019 | 14.40 | 14.44 | 14.40 | 14.44 | 5,299 | -0.05(-0.35%) |
Apr 25, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 400 | +0.02(+0.14%) |
Apr 24, 2019 | 14.50 | 14.50 | 14.46 | 14.47 | 4,310 | -0.03(-0.21%) |
Apr 23, 2019 | 14.46 | 14.50 | 14.45 | 14.50 | 2,526 | +0.00(+0.00%) |
Apr 22, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 2,900 | +0.00(+0.00%) |
Apr 18, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.01(+0.07%) | |
Apr 17, 2019 | 14.49 | 14.50 | 14.49 | 14.49 | 1,610 | -0.02(-0.14%) |
Apr 16, 2019 | 14.59 | 14.59 | 14.51 | 14.51 | 240 | +0.14(+0.97%) |
Apr 15, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 1,080 | -0.09(-0.62%) |
Apr 12, 2019 | 14.49 | 14.52 | 14.46 | 14.46 | 7,205 | -0.03(-0.21%) |
Apr 11, 2019 | 14.48 | 14.49 | 14.48 | 14.49 | 3,300 | +0.02(+0.14%) |
Apr 10, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 200 | -0.03(-0.21%) |
Apr 09, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 2,261 | -0.04(-0.28%) |
Apr 08, 2019 | 14.55 | 14.55 | 14.54 | 14.54 | 2,606 | +0.01(+0.07%) |
Apr 05, 2019 | 14.54 | 14.54 | 14.48 | 14.53 | 10,440 | +0.02(+0.14%) |
Apr 04, 2019 | 14.50 | 14.52 | 14.50 | 14.51 | 6,500 | +0.07(+0.48%) |
Apr 03, 2019 | 14.33 | 14.45 | 14.33 | 14.44 | 6,377 | +0.02(+0.14%) |
Apr 02, 2019 | 14.31 | 14.48 | 14.31 | 14.42 | 3,159 | +0.01(+0.07%) |
Apr 01, 2019 | 14.41 | 14.41 | 14.41 | 97 | +0.00(+0.00%) | |
Mar 29, 2019 | 14.40 | 14.41 | 14.40 | 14.41 | 2,287 | +0.11(+0.77%) |
Mar 28, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 800 | +0.03(+0.21%) |
Mar 27, 2019 | 14.30 | 14.30 | 14.27 | 14.27 | 3,900 | -0.17(-1.18%) |
Mar 26, 2019 | 14.44 | 14.44 | 14.44 | 14.44 | 3,200 | +0.05(+0.35%) |
Mar 25, 2019 | 14.52 | 14.52 | 14.38 | 14.39 | 17,205 | -0.06(-0.42%) |
Mar 22, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 2,400 | -0.03(-0.21%) |
Mar 21, 2019 | 14.49 | 14.49 | 14.48 | 14.48 | 10,195 | -0.04(-0.28%) |
Mar 20, 2019 | 14.56 | 14.57 | 14.52 | 14.52 | 836 | -0.03(-0.21%) |
Mar 19, 2019 | 14.60 | 14.60 | 14.55 | 14.55 | 800 | +0.04(+0.28%) |
Mar 18, 2019 | 14.50 | 14.52 | 14.49 | 14.51 | 1,694 | -0.02(-0.14%) |
Mar 15, 2019 | 14.59 | 14.59 | 14.53 | 14.53 | 4,381 | -0.01(-0.07%) |
Mar 14, 2019 | 14.55 | 14.55 | 14.54 | 14.54 | 2,545 | +0.07(+0.48%) |
Mar 13, 2019 | 14.48 | 14.48 | 14.47 | 14.47 | 259 | +0.01(+0.07%) |
Mar 12, 2019 | 14.45 | 14.47 | 14.45 | 14.46 | 1,515 | +0.04(+0.28%) |
Mar 11, 2019 | 14.40 | 14.43 | 14.40 | 14.42 | 1,900 | +0.02(+0.14%) |
Mar 08, 2019 | 14.56 | 14.56 | 14.39 | 14.40 | 42,968 | -0.08(-0.55%) |
Mar 07, 2019 | 14.65 | 14.65 | 14.48 | 14.48 | 2,908 | -0.09(-0.62%) |
Mar 06, 2019 | 14.58 | 14.58 | 14.49 | 14.57 | 7,789 | -0.08(-0.55%) |
Mar 05, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 875 | +0.01(+0.07%) |
Mar 04, 2019 | 14.68 | 14.68 | 14.63 | 14.64 | 1,002 | -0.04(-0.27%) |
Mar 01, 2019 | 14.67 | 14.68 | 14.66 | 14.68 | 4,927 | +0.05(+0.34%) |
Feb 28, 2019 | 14.47 | 14.63 | 14.47 | 14.63 | 8,745 | +0.12(+0.83%) |
Feb 27, 2019 | 14.50 | 14.56 | 14.49 | 14.51 | 5,214 | +0.01(+0.07%) |
Feb 26, 2019 | 14.60 | 14.60 | 14.47 | 14.50 | 1,300 | -0.04(-0.28%) |
Feb 25, 2019 | 14.56 | 14.56 | 14.54 | 14.54 | 3,759 | +0.09(+0.62%) |
Feb 21, 2019 | 14.45 | 14.45 | 14.45 | 0 | -0.01(-0.07%) | |
Feb 20, 2019 | 14.40 | 14.52 | 14.40 | 14.46 | 760 | +0.06(+0.42%) |
Feb 19, 2019 | 14.29 | 14.43 | 14.29 | 14.40 | 21,380 | +0.02(+0.14%) |
Feb 15, 2019 | 14.38 | 14.38 | 14.38 | 0 | +0.06(+0.42%) | |
Feb 14, 2019 | 14.28 | 14.35 | 14.27 | 14.32 | 12,909 | -0.23(-1.58%) |
Feb 13, 2019 | 14.57 | 14.57 | 14.55 | 14.55 | 307 | -0.01(-0.07%) |
Feb 12, 2019 | 14.61 | 14.62 | 14.56 | 14.56 | 32,500 | -0.03(-0.21%) |
Feb 11, 2019 | 14.53 | 14.62 | 14.53 | 14.59 | 3,065 | +0.02(+0.14%) |
Feb 08, 2019 | 14.54 | 14.57 | 14.54 | 14.57 | 600 | +0.04(+0.28%) |
Feb 07, 2019 | 14.59 | 14.59 | 14.52 | 14.53 | 2,352 | -0.09(-0.62%) |
Feb 06, 2019 | 14.65 | 14.65 | 14.62 | 14.62 | 572 | -0.18(-1.22%) |
Feb 05, 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 174 | +0.18(+1.23%) |
Feb 04, 2019 | 14.61 | 14.62 | 14.61 | 14.62 | 1,501 | +0.08(+0.55%) |