Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.47 | 13.99 | 13.40 | 13.40 | 1,522 | -0.13(-0.99%) |
May 30, 2019 | 13.55 | 13.55 | 13.54 | 13.54 | 715 | -0.06(-0.46%) |
May 29, 2019 | 13.40 | 14.00 | 13.03 | 13.60 | 6,893 | -0.51(-3.63%) |
May 28, 2019 | 13.63 | 14.22 | 13.63 | 14.11 | 4,110 | +0.46(+3.35%) |
May 24, 2019 | 13.66 | 13.66 | 13.66 | 734 | +0.00(+0.00%) | |
May 23, 2019 | 13.66 | 13.66 | 13.66 | 2 | +0.00(+0.00%) | |
May 22, 2019 | 13.66 | 13.66 | 13.66 | 0 | +0.20(+1.46%) | |
May 21, 2019 | 13.02 | 13.46 | 13.02 | 13.46 | 786 | -0.15(-1.10%) |
May 20, 2019 | 13.61 | 13.61 | 13.61 | 129 | +0.00(+0.00%) | |
May 17, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 126 | +0.01(+0.06%) |
May 16, 2019 | 13.99 | 13.99 | 13.39 | 13.60 | 9,464 | -0.39(-2.82%) |
May 15, 2019 | 13.99 | 13.99 | 13.99 | 177 | +0.00(+0.00%) | |
May 14, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 521 | -0.03(-0.23%) |
May 13, 2019 | 14.35 | 14.35 | 13.67 | 14.03 | 8,602 | +0.15(+1.08%) |
May 10, 2019 | 14.11 | 14.26 | 13.88 | 13.88 | 1,522 | -0.12(-0.84%) |
May 09, 2019 | 14.49 | 14.50 | 13.99 | 13.99 | 2,005 | -0.04(-0.28%) |
May 08, 2019 | 13.88 | 14.44 | 13.88 | 14.03 | 1,555 | -0.08(-0.56%) |
May 07, 2019 | 14.18 | 14.39 | 13.77 | 14.11 | 6,585 | -0.08(-0.56%) |
May 06, 2019 | 13.90 | 14.47 | 13.74 | 14.19 | 7,763 | -0.20(-1.37%) |
May 03, 2019 | 14.37 | 14.39 | 14.37 | 14.39 | 2,283 | +0.07(+0.52%) |
May 02, 2019 | 14.31 | 14.31 | 14.31 | 69 | +0.00(+0.00%) | |
May 01, 2019 | 14.47 | 14.47 | 14.31 | 14.31 | 630 | +0.13(+0.92%) |
Apr 30, 2019 | 14.18 | 14.18 | 14.18 | 191 | +0.00(+0.00%) | |
Apr 29, 2019 | 13.02 | 14.38 | 13.02 | 14.18 | 6,941 | +0.63(+4.64%) |
Apr 26, 2019 | 14.42 | 14.43 | 13.55 | 13.55 | 2,283 | -0.86(-5.95%) |
Apr 25, 2019 | 14.41 | 14.41 | 14.41 | 68 | +0.00(+0.00%) | |
Apr 24, 2019 | 13.68 | 14.46 | 13.02 | 14.41 | 8,195 | +0.45(+3.22%) |
Apr 23, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 367 | +0.65(+4.86%) |
Apr 22, 2019 | 13.07 | 13.32 | 13.07 | 13.32 | 5,863 | +0.24(+1.87%) |
Apr 18, 2019 | 13.08 | 13.08 | 13.07 | 13.07 | 507 | -0.01(-0.06%) |
Apr 17, 2019 | 13.13 | 13.13 | 13.01 | 13.08 | 11,746 | -0.12(-0.90%) |
Apr 16, 2019 | 13.01 | 13.44 | 13.01 | 13.20 | 9,790 | +0.10(+0.73%) |
Apr 15, 2019 | 13.02 | 13.10 | 13.02 | 13.10 | 820 | -0.43(-3.15%) |
Apr 12, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 253 | +0.50(+3.81%) |
Apr 11, 2019 | 13.50 | 13.54 | 13.01 | 13.03 | 10,738 | -0.50(-3.67%) |
Apr 10, 2019 | 14.06 | 14.06 | 13.52 | 13.53 | 2,696 | -0.27(-1.94%) |
Apr 09, 2019 | 13.80 | 13.94 | 13.80 | 13.80 | 1,062 | -0.31(-2.18%) |
Apr 08, 2019 | 13.87 | 14.15 | 13.87 | 14.10 | 1,079 | -0.01(-0.06%) |
Apr 05, 2019 | 14.30 | 14.30 | 14.11 | 14.11 | 5,073 | -0.16(-1.09%) |
Apr 04, 2019 | 14.19 | 14.27 | 14.19 | 14.27 | 1,868 | +0.08(+0.54%) |
Apr 03, 2019 | 14.05 | 14.19 | 14.05 | 14.19 | 6,173 | +0.15(+1.04%) |
Apr 02, 2019 | 13.80 | 14.19 | 13.80 | 14.05 | 2,172 | -0.11(-0.81%) |
Apr 01, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 501 | +0.17(+1.18%) |
Mar 29, 2019 | 13.84 | 14.23 | 13.80 | 13.99 | 4,946 | +0.00(+0.00%) |
Mar 28, 2019 | 14.30 | 14.44 | 13.93 | 13.99 | 10,417 | -0.34(-2.36%) |
Mar 27, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 651 | +0.25(+1.79%) |
Mar 26, 2019 | 14.03 | 14.09 | 14.03 | 14.08 | 920 | +0.05(+0.34%) |
Mar 25, 2019 | 14.01 | 14.03 | 14.01 | 14.03 | 521 | -0.16(-1.11%) |
Mar 22, 2019 | 14.05 | 14.19 | 14.05 | 14.19 | 507 | -0.21(-1.48%) |
Mar 21, 2019 | 13.97 | 14.74 | 13.97 | 14.40 | 3,940 | +0.51(+3.67%) |
Mar 20, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 395 | +0.08(+0.56%) |
Mar 19, 2019 | 13.90 | 14.22 | 13.82 | 13.82 | 11,057 | -0.24(-1.71%) |
Mar 18, 2019 | 13.58 | 14.57 | 13.58 | 14.06 | 7,467 | +0.51(+3.74%) |
Mar 15, 2019 | 13.86 | 14.06 | 13.55 | 13.55 | 7,281 | -0.27(-1.93%) |
Mar 14, 2019 | 13.43 | 13.91 | 13.43 | 13.82 | 7,204 | +0.47(+3.56%) |
Mar 13, 2019 | 14.60 | 14.68 | 13.31 | 13.34 | 29,508 | -1.73(-11.46%) |
Mar 12, 2019 | 15.06 | 15.15 | 15.02 | 15.07 | 7,726 | +0.12(+0.78%) |
Mar 11, 2019 | 14.94 | 14.95 | 14.48 | 14.95 | 3,470 | -0.47(-3.04%) |
Mar 08, 2019 | 15.30 | 15.42 | 15.30 | 15.42 | 3,065 | +0.14(+0.92%) |
Mar 07, 2019 | 15.27 | 15.39 | 15.27 | 15.28 | 1,348 | -0.05(-0.31%) |
Mar 06, 2019 | 15.38 | 15.38 | 15.11 | 15.33 | 3,355 | +0.13(+0.88%) |
Mar 05, 2019 | 14.64 | 15.20 | 14.30 | 15.20 | 3,747 | +0.06(+0.41%) |
Mar 04, 2019 | 15.18 | 15.41 | 15.13 | 15.13 | 1,609 | +0.03(+0.22%) |