Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | -0.08(-0.56%) |
May 30, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | -0.05(-0.40%) |
May 29, 2019 | 13.46 | 13.56 | 13.46 | 13.56 | 531 | -0.25(-1.81%) |
May 28, 2019 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | -0.23(-1.67%) |
May 23, 2019 | 14.04 | 14.04 | 14.04 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 14.02 | 14.04 | 14.02 | 14.04 | 446 | -0.06(-0.43%) |
May 21, 2019 | 14.11 | 14.11 | 14.11 | 14.11 | 163 | +0.16(+1.15%) |
May 20, 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | -0.07(-0.49%) |
May 17, 2019 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | -0.06(-0.43%) |
May 16, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.12(+0.86%) |
May 15, 2019 | 13.90 | 13.96 | 13.90 | 13.95 | 110,759 | +0.09(+0.68%) |
May 14, 2019 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.12(+0.91%) |
May 13, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | -0.17(-1.19%) |
May 10, 2019 | 13.66 | 13.90 | 13.66 | 13.90 | 300 | +0.35(+2.55%) |
May 09, 2019 | 13.57 | 13.57 | 13.55 | 13.55 | 344 | -0.13(-0.93%) |
May 08, 2019 | 13.66 | 13.68 | 13.66 | 13.68 | 2,094 | +0.08(+0.58%) |
May 07, 2019 | 13.57 | 13.60 | 13.57 | 13.60 | 420 | -0.01(-0.09%) |
May 06, 2019 | 13.50 | 13.62 | 13.50 | 13.62 | 169 | -0.04(-0.30%) |
May 03, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | +0.11(+0.82%) |
May 02, 2019 | 13.54 | 13.54 | 13.54 | 13.54 | 163 | -0.23(-1.65%) |
May 01, 2019 | 13.70 | 13.77 | 13.70 | 13.77 | 2,129 | +0.04(+0.27%) |
Apr 30, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 151 | -0.16(-1.17%) |
Apr 29, 2019 | 13.87 | 13.90 | 13.87 | 13.90 | 903 | +0.05(+0.38%) |
Apr 26, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.04(-0.27%) |
Apr 25, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.02(-0.16%) |
Apr 24, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 10 | -0.08(-0.59%) |
Apr 23, 2019 | 14.00 | 14.00 | 13.99 | 13.99 | 1,000 | +0.05(+0.35%) |
Apr 22, 2019 | 13.81 | 13.94 | 13.81 | 13.94 | 25,402 | +0.22(+1.63%) |
Apr 18, 2019 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | -0.09(-0.64%) |
Apr 17, 2019 | 13.88 | 13.88 | 13.80 | 13.80 | 400 | -0.06(-0.47%) |
Apr 16, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | -0.11(-0.75%) |
Apr 15, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 45 | -0.05(-0.36%) |
Apr 12, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | +0.15(+1.08%) |
Apr 11, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.05(+0.33%) |
Apr 10, 2019 | 13.99 | 13.99 | 13.83 | 13.83 | 400 | -0.01(-0.04%) |
Apr 09, 2019 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | -0.13(-0.93%) |
Apr 08, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | -0.02(-0.14%) |
Apr 05, 2019 | 13.95 | 14.01 | 13.95 | 13.98 | 3,400 | +0.11(+0.79%) |
Apr 04, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.04(-0.32%) |
Apr 03, 2019 | 13.92 | 13.92 | 13.92 | 13.92 | 3 | -0.07(-0.50%) |
Apr 02, 2019 | 13.92 | 13.99 | 13.92 | 13.99 | 1,948 | +0.06(+0.47%) |
Apr 01, 2019 | 13.88 | 13.93 | 13.88 | 13.93 | 341 | +0.16(+1.14%) |
Mar 29, 2019 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.10(+0.75%) |
Mar 28, 2019 | 13.64 | 13.66 | 13.64 | 13.66 | 193 | -0.24(-1.69%) |
Mar 27, 2019 | 13.87 | 13.90 | 13.85 | 13.90 | 1,150 | -0.05(-0.38%) |
Mar 26, 2019 | 13.91 | 13.95 | 13.86 | 13.95 | 1,308 | +0.05(+0.38%) |
Mar 25, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | -0.14(-1.00%) |
Mar 22, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | -0.20(-1.41%) |
Mar 21, 2019 | 14.23 | 14.24 | 14.23 | 14.24 | 600 | +0.10(+0.73%) |
Mar 20, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 2,900 | +0.05(+0.32%) |
Mar 19, 2019 | 14.19 | 14.19 | 14.04 | 14.09 | 2,921 | +0.05(+0.33%) |
Mar 18, 2019 | 13.94 | 14.04 | 13.94 | 14.04 | 401 | +0.28(+2.07%) |
Mar 15, 2019 | 13.76 | 13.78 | 13.76 | 13.76 | 700 | -0.10(-0.76%) |
Mar 14, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | -0.03(-0.18%) |
Mar 13, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 96 | -0.03(-0.18%) |
Mar 12, 2019 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.23(+1.65%) |
Mar 08, 2019 | 13.73 | 13.73 | 13.67 | 13.69 | 2,600 | -0.15(-1.08%) |
Mar 07, 2019 | 13.79 | 13.84 | 13.79 | 13.84 | 393 | +0.20(+1.47%) |
Mar 06, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | -0.09(-0.64%) |
Mar 05, 2019 | 13.68 | 13.73 | 13.68 | 13.73 | 2,079 | -0.04(-0.31%) |
Mar 04, 2019 | 13.77 | 13.77 | 13.77 | 13.77 | 114 | +0.03(+0.22%) |