Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 14.52 | 14.70 | 14.52 | 14.70 | 2,277 | +0.31(+2.14%) |
Mar 29, 2019 | 14.43 | 14.43 | 14.39 | 14.39 | 7,397 | -0.02(-0.15%) |
Mar 28, 2019 | 14.41 | 14.41 | 14.41 | 14.41 | 6 | +0.04(+0.29%) |
Mar 27, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | -0.07(-0.50%) |
Mar 26, 2019 | 14.44 | 14.44 | 14.40 | 14.44 | 404,919 | +0.25(+1.76%) |
Mar 25, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.01(+0.10%) |
Mar 22, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 160 | -0.27(-1.90%) |
Mar 21, 2019 | 14.39 | 14.45 | 14.38 | 14.45 | 4,986 | +0.12(+0.86%) |
Mar 20, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 160 | -0.09(-0.60%) |
Mar 19, 2019 | 14.41 | 14.41 | 14.41 | 14.41 | 4 | -0.01(-0.07%) |
Mar 18, 2019 | 14.42 | 14.42 | 14.42 | 14.42 | 59 | +0.04(+0.31%) |
Mar 15, 2019 | 14.38 | 14.38 | 14.38 | 14.38 | 160 | +0.14(+0.97%) |
Mar 14, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 4 | -0.09(-0.62%) |
Mar 13, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.03(+0.24%) |
Mar 12, 2019 | 14.30 | 14.31 | 14.30 | 14.30 | 1,868 | +0.04(+0.27%) |
Mar 11, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 154 | +0.18(+1.29%) |
Mar 08, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 160 | -0.11(-0.76%) |
Mar 07, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 70 | -0.19(-1.33%) |
Mar 06, 2019 | 14.36 | 14.38 | 14.35 | 14.38 | 402,069 | -0.09(-0.65%) |
Mar 05, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.05(+0.32%) |
Mar 04, 2019 | 14.42 | 14.42 | 14.42 | 14.42 | 543 | -0.07(-0.50%) |