Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.39 | 14.39 | 14.39 | 0 | +0.06(+0.42%) | |
Jun 27, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 379 | -0.05(-0.35%) |
Jun 26, 2019 | 14.42 | 14.42 | 14.38 | 14.38 | 1,539 | +0.04(+0.28%) |
Jun 25, 2019 | 14.37 | 14.37 | 14.34 | 14.34 | 1,324 | -0.09(-0.62%) |
Jun 24, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 5,126 | +0.00(+0.00%) |
Jun 21, 2019 | 14.42 | 14.44 | 14.42 | 14.43 | 7,886 | -0.11(-0.76%) |
Jun 20, 2019 | 14.57 | 14.58 | 14.54 | 14.54 | 5,633 | +0.11(+0.76%) |
Jun 19, 2019 | 14.42 | 14.43 | 14.41 | 14.43 | 4,373 | -0.01(-0.07%) |
Jun 18, 2019 | 14.40 | 14.45 | 14.40 | 14.44 | 6,388 | +0.14(+0.98%) |
Jun 17, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 598 | +0.05(+0.35%) |
Jun 14, 2019 | 14.27 | 14.27 | 14.22 | 14.25 | 2,246 | +0.06(+0.42%) |
Jun 13, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 1,388 | +0.03(+0.21%) |
Jun 12, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | -0.01(-0.07%) |
Jun 11, 2019 | 14.17 | 14.17 | 14.17 | 14.17 | 400 | +0.12(+0.85%) |
Jun 10, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | +0.02(+0.14%) |
Jun 07, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 1,993 | -0.04(-0.28%) |
Jun 06, 2019 | 14.06 | 14.07 | 14.06 | 14.07 | 200 | -0.01(-0.07%) |
Jun 05, 2019 | 14.13 | 14.13 | 14.07 | 14.08 | 3,610 | +0.00(+0.00%) |
Jun 04, 2019 | 13.97 | 14.08 | 13.97 | 14.08 | 3,336 | +0.23(+1.66%) |
Jun 03, 2019 | 13.85 | 13.85 | 13.85 | 60 | +0.00(+0.00%) | |
May 31, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 2,477 | -0.02(-0.14%) |
May 30, 2019 | 13.88 | 13.88 | 13.87 | 13.87 | 5,923 | -0.01(-0.07%) |
May 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 289 | -0.10(-0.72%) |
May 28, 2019 | 13.99 | 13.99 | 13.98 | 13.98 | 4,300 | -0.01(-0.07%) |
May 27, 2019 | 13.96 | 14.00 | 13.96 | 13.99 | 2,373 | +0.00(+0.00%) |
May 24, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 673 | +0.04(+0.29%) |
May 23, 2019 | 13.98 | 13.98 | 13.95 | 13.95 | 372 | -0.10(-0.71%) |
May 22, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 4,129 | -0.06(-0.43%) |
May 21, 2019 | 14.10 | 14.11 | 14.10 | 14.11 | 625 | +0.01(+0.07%) |
May 17, 2019 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 14.12 | 14.12 | 14.10 | 14.10 | 1,647 | -0.01(-0.07%) |
May 15, 2019 | 14.06 | 14.11 | 14.06 | 14.11 | 1,600 | +0.01(+0.07%) |
May 14, 2019 | 14.04 | 14.12 | 14.04 | 14.10 | 1,733 | +0.30(+2.17%) |
May 10, 2019 | 13.80 | 13.80 | 13.80 | 0 | -0.04(-0.29%) | |
May 09, 2019 | 13.86 | 13.86 | 13.80 | 13.84 | 2,428 | -0.09(-0.65%) |
May 08, 2019 | 13.92 | 13.93 | 13.92 | 13.93 | 3,550 | +0.05(+0.36%) |
May 07, 2019 | 13.92 | 13.92 | 13.88 | 13.88 | 333 | -0.08(-0.57%) |
May 06, 2019 | 13.78 | 13.96 | 13.78 | 13.96 | 16,586 | +0.00(+0.00%) |
May 03, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 125 | +0.00(+0.00%) |
May 02, 2019 | 14.02 | 14.02 | 13.95 | 13.96 | 1,701 | -0.09(-0.64%) |
May 01, 2019 | 14.06 | 14.07 | 14.05 | 14.05 | 1,300 | -0.08(-0.57%) |
Apr 30, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 8,500 | -0.03(-0.21%) |
Apr 29, 2019 | 14.18 | 14.18 | 14.16 | 14.16 | 215 | -0.01(-0.07%) |
Apr 26, 2019 | 14.12 | 14.17 | 14.12 | 14.17 | 1,946 | +0.05(+0.35%) |
Apr 25, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 368 | -0.11(-0.77%) |
Apr 24, 2019 | 14.24 | 14.24 | 14.22 | 14.23 | 2,763 | +0.01(+0.07%) |
Apr 23, 2019 | 14.24 | 14.24 | 14.22 | 14.22 | 5,037 | -0.02(-0.14%) |
Apr 22, 2019 | 14.33 | 14.33 | 14.23 | 14.24 | 3,429 | -0.12(-0.84%) |
Apr 18, 2019 | 14.36 | 14.36 | 14.36 | 0 | +0.03(+0.21%) | |
Apr 17, 2019 | 14.34 | 14.34 | 14.32 | 14.33 | 3,843 | +0.00(+0.00%) |
Apr 16, 2019 | 14.31 | 14.33 | 14.31 | 14.33 | 3,188 | +0.00(+0.00%) |
Apr 15, 2019 | 14.31 | 14.33 | 14.31 | 14.33 | 905 | -0.02(-0.14%) |
Apr 12, 2019 | 14.35 | 14.35 | 14.32 | 14.35 | 630 | +0.02(+0.14%) |
Apr 11, 2019 | 14.33 | 14.35 | 14.33 | 14.33 | 5,669 | -0.04(-0.28%) |
Apr 10, 2019 | 14.38 | 14.38 | 14.37 | 14.37 | 2,608 | +0.08(+0.56%) |
Apr 09, 2019 | 14.31 | 14.31 | 14.28 | 14.29 | 662 | -0.02(-0.14%) |
Apr 08, 2019 | 14.31 | 14.32 | 14.30 | 14.31 | 3,404 | +0.02(+0.14%) |
Apr 05, 2019 | 14.25 | 14.29 | 14.25 | 14.29 | 3,286 | +0.08(+0.56%) |
Apr 04, 2019 | 14.15 | 14.23 | 14.15 | 14.21 | 4,533 | -0.01(-0.07%) |
Apr 03, 2019 | 14.22 | 14.22 | 14.22 | 14.22 | 3,777 | +0.06(+0.42%) |
Apr 02, 2019 | 14.12 | 14.16 | 14.07 | 14.16 | 8,690 | +0.04(+0.28%) |