Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.17 | 14.17 | 14.15 | 14.15 | 643 | +0.06(+0.41%) |
Jun 27, 2019 | 14.09 | 14.09 | 14.09 | 14.09 | 1 | +0.07(+0.48%) |
Jun 26, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.05(+0.34%) |
Jun 25, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 244 | -0.07(-0.47%) |
Jun 24, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 25 | -0.01(-0.10%) |
Jun 21, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 160 | -0.13(-0.95%) |
Jun 20, 2019 | 14.17 | 14.19 | 14.17 | 14.19 | 1,458 | +0.04(+0.25%) |
Jun 19, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 3 | +0.09(+0.64%) |
Jun 18, 2019 | 14.06 | 14.06 | 14.06 | 14.06 | 213 | +0.07(+0.49%) |
Jun 17, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 43 | +0.02(+0.12%) |
Jun 14, 2019 | 13.97 | 13.98 | 13.97 | 13.98 | 120,608 | -0.00(-0.02%) |
Jun 13, 2019 | 14.07 | 14.07 | 13.98 | 13.98 | 715 | -0.04(-0.29%) |
Jun 12, 2019 | 14.04 | 14.04 | 14.02 | 14.02 | 416 | -0.14(-1.01%) |
Jun 11, 2019 | 14.17 | 14.17 | 14.17 | 14.17 | 1 | +0.05(+0.35%) |
Jun 10, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 11 | +0.11(+0.80%) |
Jun 07, 2019 | 13.98 | 14.00 | 13.98 | 14.00 | 321 | +0.11(+0.79%) |
Jun 06, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 46 | +0.03(+0.25%) |
Jun 05, 2019 | 13.86 | 13.86 | 13.86 | 13.86 | 1 | +0.05(+0.38%) |
Jun 04, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 86 | +0.18(+1.30%) |
Jun 03, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 33 | +0.04(+0.29%) |
May 31, 2019 | 13.59 | 13.59 | 13.59 | 13.59 | 160 | -0.31(-2.24%) |
May 30, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 482 | +0.09(+0.68%) |
May 29, 2019 | 13.81 | 13.81 | 13.81 | 72 | +0.00(+0.00%) | |
May 28, 2019 | 13.81 | 13.81 | 13.81 | 80 | +0.00(+0.00%) | |
May 24, 2019 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 4 | -0.21(-1.51%) |
May 22, 2019 | 14.01 | 14.02 | 14.01 | 14.02 | 218 | -0.14(-0.98%) |
May 21, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 25 | +0.16(+1.12%) |
May 20, 2019 | 13.98 | 14.00 | 13.98 | 14.00 | 321 | -0.08(-0.54%) |
May 17, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 160 | -0.02(-0.13%) |
May 16, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 12 | +0.09(+0.62%) |
May 15, 2019 | 14.00 | 14.01 | 14.00 | 14.01 | 167 | +0.03(+0.21%) |
May 14, 2019 | 13.99 | 14.04 | 13.98 | 13.98 | 461 | +0.23(+1.65%) |
May 13, 2019 | 13.77 | 13.77 | 13.75 | 13.75 | 164 | -0.38(-2.70%) |
May 10, 2019 | 13.94 | 14.13 | 13.94 | 14.13 | 160 | +0.10(+0.74%) |
May 09, 2019 | 14.00 | 14.03 | 14.00 | 14.03 | 201 | -0.15(-1.07%) |
May 08, 2019 | 14.24 | 14.24 | 14.18 | 14.18 | 164 | -0.13(-0.90%) |
May 07, 2019 | 14.39 | 14.39 | 14.31 | 14.31 | 160 | -0.34(-2.33%) |
May 06, 2019 | 14.58 | 14.65 | 14.56 | 14.65 | 509 | -0.18(-1.23%) |
May 03, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 160 | +0.14(+0.95%) |
May 02, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 160 | +0.02(+0.14%) |
May 01, 2019 | 14.75 | 14.75 | 14.67 | 14.67 | 289 | -0.06(-0.41%) |
Apr 30, 2019 | 14.74 | 14.74 | 14.73 | 14.73 | 281 | -0.09(-0.59%) |
Apr 29, 2019 | 14.82 | 14.82 | 14.82 | 14.82 | 268 | +0.07(+0.46%) |
Apr 26, 2019 | 14.78 | 14.78 | 14.75 | 14.75 | 160 | +0.12(+0.85%) |
Apr 25, 2019 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | -0.02(-0.16%) |
Apr 24, 2019 | 14.67 | 14.67 | 14.65 | 14.65 | 328 | -0.13(-0.89%) |
Apr 23, 2019 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.07(+0.51%) |
Apr 22, 2019 | 14.71 | 14.71 | 14.71 | 14.71 | 3 | -0.05(-0.32%) |
Apr 18, 2019 | 14.76 | 14.76 | 14.76 | 14.76 | 160 | -0.03(-0.18%) |
Apr 17, 2019 | 14.76 | 14.80 | 14.76 | 14.78 | 4,325 | +0.02(+0.13%) |
Apr 16, 2019 | 14.77 | 14.77 | 14.77 | 14.77 | 25 | +0.07(+0.44%) |
Apr 15, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 96 | +0.02(+0.16%) |
Apr 12, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 2,412 | +0.12(+0.84%) |
Apr 11, 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 144 | +0.05(+0.34%) |
Apr 10, 2019 | 14.51 | 14.51 | 14.50 | 14.50 | 1,614 | -0.03(-0.18%) |
Apr 09, 2019 | 14.53 | 14.53 | 14.53 | 14.53 | 19 | -0.14(-0.96%) |
Apr 08, 2019 | 14.67 | 14.67 | 14.67 | 14.67 | 8 | -0.05(-0.32%) |
Apr 05, 2019 | 14.72 | 14.72 | 14.72 | 14.72 | 160 | +0.03(+0.23%) |
Apr 04, 2019 | 14.65 | 14.69 | 14.65 | 14.69 | 162 | +0.00(+0.00%) |
Apr 03, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 3 | +0.09(+0.62%) |
Apr 02, 2019 | 14.59 | 14.59 | 14.59 | 14.59 | 6 | -0.10(-0.69%) |