Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.38 | 13.63 | 13.38 | 13.52 | 600 | -0.24(-1.76%) |
May 30, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 465 | +0.38(+2.84%) |
May 29, 2019 | 13.41 | 13.57 | 13.38 | 13.38 | 1,347 | -0.26(-1.91%) |
May 28, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 1,608 | +0.12(+0.89%) |
May 24, 2019 | 13.88 | 13.88 | 13.52 | 13.52 | 500 | +0.09(+0.67%) |
May 23, 2019 | 13.71 | 13.71 | 13.43 | 13.43 | 1,346 | -0.67(-4.75%) |
May 22, 2019 | 14.10 | 14.10 | 14.10 | 72 | +0.00(+0.00%) | |
May 21, 2019 | 14.14 | 14.34 | 14.10 | 14.10 | 886 | -0.37(-2.56%) |
May 20, 2019 | 14.27 | 14.47 | 14.27 | 14.47 | 962 | -0.06(-0.41%) |
May 17, 2019 | 14.36 | 14.53 | 14.28 | 14.53 | 700 | -0.25(-1.72%) |
May 16, 2019 | 14.78 | 14.78 | 14.78 | 14.78 | 619 | +1.03(+7.52%) |
May 15, 2019 | 13.80 | 13.80 | 13.75 | 13.75 | 629 | -1.13(-7.59%) |
May 14, 2019 | 14.69 | 14.88 | 14.69 | 14.88 | 1,221 | +0.66(+4.64%) |
May 13, 2019 | 14.25 | 14.29 | 14.22 | 14.22 | 4,761 | +0.09(+0.64%) |
May 10, 2019 | 14.08 | 14.41 | 14.08 | 14.13 | 5,300 | +0.32(+2.32%) |
May 09, 2019 | 13.96 | 13.97 | 13.79 | 13.81 | 1,463 | -0.61(-4.23%) |
May 08, 2019 | 14.50 | 14.50 | 14.42 | 14.42 | 798 | -0.36(-2.44%) |
May 07, 2019 | 14.45 | 14.78 | 14.45 | 14.78 | 782 | +0.22(+1.51%) |
May 06, 2019 | 14.75 | 14.81 | 14.34 | 14.56 | 5,719 | -0.26(-1.77%) |
May 03, 2019 | 14.92 | 14.95 | 14.82 | 14.82 | 1,800 | +0.17(+1.14%) |
May 02, 2019 | 14.76 | 14.76 | 14.65 | 14.65 | 794 | -0.21(-1.45%) |
May 01, 2019 | 14.77 | 14.87 | 14.77 | 14.87 | 464 | -0.11(-0.73%) |
Apr 30, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 388 | +0.31(+2.11%) |
Apr 29, 2019 | 14.78 | 14.82 | 14.56 | 14.67 | 2,810 | -0.26(-1.74%) |
Apr 26, 2019 | 14.93 | 14.93 | 14.39 | 14.93 | 1,700 | +0.50(+3.47%) |
Apr 25, 2019 | 14.18 | 14.66 | 14.13 | 14.43 | 2,534 | +0.53(+3.81%) |
Apr 24, 2019 | 13.90 | 14.15 | 13.90 | 13.90 | 1,160 | -0.27(-1.91%) |
Apr 23, 2019 | 14.26 | 14.31 | 14.17 | 14.17 | 1,639 | -0.10(-0.70%) |
Apr 22, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 325 | +0.08(+0.56%) |
Apr 18, 2019 | 14.00 | 14.19 | 14.00 | 14.19 | 17,200 | -0.14(-0.98%) |
Apr 17, 2019 | 14.33 | 14.33 | 14.12 | 14.33 | 1,223 | +0.10(+0.67%) |
Apr 16, 2019 | 14.23 | 14.23 | 14.23 | 62 | +0.00(+0.00%) | |
Apr 15, 2019 | 14.34 | 14.34 | 14.13 | 14.23 | 1,984 | +0.26(+1.90%) |
Apr 12, 2019 | 14.26 | 14.26 | 13.97 | 13.97 | 400 | -0.10(-0.71%) |
Apr 11, 2019 | 14.07 | 14.07 | 14.07 | 51 | +0.00(+0.00%) | |
Apr 10, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 171 | -0.35(-2.43%) |
Apr 09, 2019 | 14.42 | 14.42 | 14.27 | 14.42 | 951 | -0.23(-1.58%) |
Apr 08, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 674 | +0.06(+0.44%) |
Apr 05, 2019 | 14.70 | 14.74 | 14.54 | 14.59 | 13,200 | +0.05(+0.33%) |
Apr 04, 2019 | 14.54 | 14.54 | 14.54 | 14.54 | 303 | -0.01(-0.07%) |
Apr 03, 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 416 | -0.07(-0.48%) |
Apr 02, 2019 | 14.62 | 14.62 | 14.62 | 14.62 | 1,710 | -0.14(-0.95%) |
Apr 01, 2019 | 14.77 | 15.24 | 14.76 | 14.76 | 1,519 | -0.13(-0.87%) |
Mar 29, 2019 | 14.87 | 14.89 | 14.87 | 14.89 | 2,100 | -0.02(-0.13%) |
Mar 28, 2019 | 14.53 | 14.91 | 14.53 | 14.91 | 1,946 | -0.58(-3.74%) |
Mar 27, 2019 | 15.49 | 15.49 | 15.49 | 15.49 | 827 | +0.08(+0.52%) |
Mar 26, 2019 | 14.80 | 15.41 | 14.80 | 15.41 | 2,788 | +0.59(+3.98%) |
Mar 25, 2019 | 14.82 | 14.82 | 14.50 | 14.82 | 756 | +0.21(+1.44%) |
Mar 22, 2019 | 14.60 | 14.61 | 14.60 | 14.61 | 1,300 | -0.39(-2.60%) |
Mar 21, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 525 | +0.09(+0.60%) |
Mar 20, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 378 | +0.16(+1.08%) |
Mar 19, 2019 | 15.00 | 15.00 | 14.75 | 14.75 | 1,134 | -0.15(-1.03%) |
Mar 18, 2019 | 15.15 | 15.15 | 14.90 | 14.90 | 1,324 | +0.31(+2.15%) |
Mar 15, 2019 | 14.59 | 14.90 | 14.59 | 14.59 | 2,100 | -0.56(-3.70%) |
Mar 14, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 601 | +0.65(+4.48%) |
Mar 13, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 571 | -0.33(-2.23%) |
Mar 12, 2019 | 14.92 | 14.92 | 14.50 | 14.83 | 1,945 | +0.13(+0.88%) |
Mar 11, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 1,015 | +0.69(+4.93%) |
Mar 08, 2019 | 14.48 | 14.48 | 14.01 | 14.01 | 500 | -0.29(-2.03%) |
Mar 07, 2019 | 14.58 | 14.83 | 14.30 | 14.30 | 1,244 | -0.51(-3.44%) |
Mar 06, 2019 | 15.03 | 15.03 | 14.72 | 14.81 | 2,672 | -0.30(-1.99%) |
Mar 05, 2019 | 14.91 | 15.11 | 14.91 | 15.11 | 1,885 | +0.62(+4.28%) |
Mar 04, 2019 | 15.06 | 15.06 | 14.49 | 14.49 | 748 | -0.50(-3.34%) |