Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.04 | 14.05 | 14.04 | 14.05 | 500 | +0.08(+0.59%) |
May 30, 2019 | 13.96 | 13.97 | 13.96 | 13.97 | 190 | -0.00(-0.00%) |
May 29, 2019 | 13.95 | 13.98 | 13.95 | 13.97 | 390 | -0.09(-0.63%) |
May 28, 2019 | 14.15 | 14.15 | 14.06 | 14.06 | 3,107 | -0.09(-0.62%) |
May 24, 2019 | 14.15 | 14.17 | 14.13 | 14.15 | 5,300 | +0.03(+0.20%) |
May 23, 2019 | 13.93 | 14.12 | 13.90 | 14.12 | 10,348 | +0.10(+0.71%) |
May 22, 2019 | 14.07 | 14.09 | 13.99 | 14.02 | 87,734 | -0.03(-0.21%) |
May 21, 2019 | 14.03 | 14.07 | 14.03 | 14.05 | 410 | -0.01(-0.04%) |
May 20, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 4 | +0.01(+0.07%) |
May 17, 2019 | 14.06 | 14.06 | 14.04 | 14.04 | 1,400 | -0.04(-0.26%) |
May 16, 2019 | 14.10 | 14.10 | 14.08 | 14.08 | 2,475 | -0.09(-0.62%) |
May 15, 2019 | 14.20 | 14.20 | 14.13 | 14.17 | 916 | -0.01(-0.07%) |
May 14, 2019 | 14.17 | 14.19 | 14.17 | 14.18 | 1,045 | -0.06(-0.45%) |
May 13, 2019 | 14.24 | 14.26 | 14.24 | 14.24 | 2,688 | -0.00(-0.00%) |
May 10, 2019 | 14.28 | 14.28 | 14.24 | 14.24 | 13,300 | +0.03(+0.22%) |
May 09, 2019 | 14.18 | 14.28 | 14.18 | 14.21 | 5,341 | +0.05(+0.38%) |
May 08, 2019 | 14.20 | 14.21 | 14.16 | 14.16 | 13,285 | -0.01(-0.04%) |
May 07, 2019 | 14.14 | 14.17 | 14.14 | 14.17 | 1,828 | -0.03(-0.23%) |
May 06, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 140 | +0.01(+0.08%) |
May 03, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 100 | +0.07(+0.46%) |
May 02, 2019 | 14.18 | 14.18 | 14.12 | 14.12 | 7,193 | -0.04(-0.28%) |
May 01, 2019 | 14.26 | 14.30 | 14.16 | 14.16 | 6,467 | -0.09(-0.62%) |
Apr 30, 2019 | 14.27 | 14.27 | 14.23 | 14.25 | 15,964 | +0.09(+0.63%) |
Apr 29, 2019 | 14.12 | 14.16 | 14.12 | 14.16 | 829 | +0.09(+0.64%) |
Apr 26, 2019 | 14.11 | 14.11 | 14.07 | 14.07 | 2,000 | +0.04(+0.29%) |
Apr 25, 2019 | 14.05 | 14.05 | 14.02 | 14.03 | 4,711 | -0.06(-0.46%) |
Apr 24, 2019 | 14.18 | 14.20 | 14.06 | 14.09 | 3,549 | -0.16(-1.10%) |
Apr 23, 2019 | 14.20 | 14.25 | 14.18 | 14.25 | 5,698 | -0.14(-0.97%) |
Apr 22, 2019 | 14.34 | 14.39 | 14.34 | 14.39 | 1,601 | +0.11(+0.77%) |
Apr 18, 2019 | 14.33 | 14.33 | 14.26 | 14.28 | 21,800 | -0.19(-1.31%) |
Apr 17, 2019 | 14.46 | 14.50 | 14.45 | 14.47 | 23,769 | +0.04(+0.30%) |
Apr 16, 2019 | 14.48 | 14.48 | 14.43 | 14.43 | 5,441 | -0.05(-0.37%) |
Apr 15, 2019 | 14.47 | 14.48 | 14.46 | 14.48 | 3,813 | +0.04(+0.28%) |
Apr 12, 2019 | 14.54 | 14.54 | 14.44 | 14.44 | 17,900 | +0.04(+0.28%) |
Apr 11, 2019 | 14.39 | 14.41 | 14.36 | 14.40 | 43,454 | -0.02(-0.14%) |
Apr 10, 2019 | 14.29 | 14.42 | 14.29 | 14.42 | 7,099 | +0.02(+0.14%) |
Apr 09, 2019 | 14.42 | 14.43 | 14.38 | 14.40 | 28,180 | +0.01(+0.06%) |
Apr 08, 2019 | 14.43 | 14.43 | 14.37 | 14.39 | 68,929 | +0.14(+0.99%) |
Apr 05, 2019 | 14.33 | 14.33 | 14.25 | 14.25 | 7,100 | -0.04(-0.28%) |
Apr 04, 2019 | 14.30 | 14.34 | 14.27 | 14.29 | 51,354 | -0.06(-0.43%) |
Apr 03, 2019 | 14.32 | 14.37 | 14.32 | 14.35 | 3,693 | +0.10(+0.70%) |
Apr 02, 2019 | 14.29 | 14.29 | 14.22 | 14.25 | 3,586 | -0.02(-0.13%) |
Apr 01, 2019 | 14.33 | 14.37 | 14.27 | 14.27 | 3,125 | -0.04(-0.25%) |
Mar 29, 2019 | 14.32 | 14.34 | 14.30 | 14.31 | 1,300 | -0.01(-0.04%) |
Mar 28, 2019 | 14.34 | 14.34 | 14.29 | 14.31 | 14,932 | -0.08(-0.58%) |
Mar 27, 2019 | 14.42 | 14.42 | 14.40 | 14.40 | 1,445 | -0.05(-0.36%) |
Mar 26, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.10(-0.71%) |
Mar 25, 2019 | 14.59 | 14.59 | 14.54 | 14.55 | 1,000 | +0.04(+0.25%) |
Mar 22, 2019 | 14.49 | 14.51 | 14.45 | 14.51 | 1,900 | -0.18(-1.20%) |
Mar 21, 2019 | 14.77 | 14.77 | 14.64 | 14.69 | 9,862 | -0.19(-1.29%) |
Mar 20, 2019 | 14.73 | 14.90 | 14.73 | 14.88 | 7,248 | +0.19(+1.30%) |
Mar 19, 2019 | 14.66 | 14.69 | 14.66 | 14.69 | 3,082 | +0.04(+0.30%) |
Mar 18, 2019 | 14.62 | 14.65 | 14.62 | 14.65 | 7,344 | +0.06(+0.38%) |
Mar 15, 2019 | 14.59 | 14.59 | 14.55 | 14.59 | 3,800 | +0.05(+0.35%) |
Mar 14, 2019 | 14.52 | 14.54 | 14.52 | 14.54 | 1,712 | -0.07(-0.51%) |
Mar 13, 2019 | 14.55 | 14.63 | 14.52 | 14.61 | 9,773 | +0.09(+0.65%) |
Mar 12, 2019 | 14.49 | 14.52 | 14.44 | 14.52 | 4,691 | +0.13(+0.87%) |
Mar 11, 2019 | 14.39 | 14.39 | 14.34 | 14.39 | 2,753 | +0.04(+0.25%) |
Mar 08, 2019 | 14.35 | 14.39 | 14.35 | 14.36 | 5,200 | +0.12(+0.84%) |
Mar 07, 2019 | 14.41 | 14.41 | 14.23 | 14.24 | 15,324 | -0.33(-2.28%) |
Mar 06, 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 250 | -0.01(-0.06%) |
Mar 05, 2019 | 14.53 | 14.58 | 14.53 | 14.58 | 2,901 | -0.07(-0.51%) |
Mar 04, 2019 | 14.65 | 14.65 | 14.60 | 14.65 | 2,816 | -0.06(-0.37%) |