Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.81 | 13.81 | 13.42 | 13.72 | 7,100 | -0.19(-1.37%) |
May 30, 2019 | 13.87 | 13.91 | 13.87 | 13.91 | 262 | +0.07(+0.54%) |
May 29, 2019 | 13.84 | 13.84 | 13.84 | 13.84 | 73 | +0.08(+0.62%) |
May 28, 2019 | 13.57 | 13.83 | 13.57 | 13.76 | 1,648 | -0.13(-0.96%) |
May 24, 2019 | 13.93 | 13.93 | 13.89 | 13.89 | 2,000 | +0.21(+1.52%) |
May 23, 2019 | 13.68 | 13.71 | 13.36 | 13.68 | 1,952 | +0.00(+0.00%) |
May 22, 2019 | 13.75 | 14.00 | 13.68 | 13.68 | 1,525 | -0.20(-1.41%) |
May 21, 2019 | 14.00 | 14.00 | 13.05 | 13.88 | 4,166 | -0.12(-0.86%) |
May 20, 2019 | 13.97 | 14.10 | 13.52 | 13.99 | 4,178 | +0.65(+4.87%) |
May 17, 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | -0.06(-0.48%) |
May 16, 2019 | 13.11 | 13.41 | 13.11 | 13.41 | 270 | +0.33(+2.52%) |
May 15, 2019 | 12.94 | 14.40 | 12.94 | 13.08 | 2,218 | -0.30(-2.27%) |
May 14, 2019 | 13.64 | 13.64 | 13.38 | 13.38 | 260 | +0.07(+0.53%) |
May 13, 2019 | 13.20 | 13.72 | 12.75 | 13.31 | 2,048 | -0.43(-3.10%) |
May 10, 2019 | 13.64 | 13.74 | 13.57 | 13.74 | 2,000 | +0.04(+0.30%) |
May 09, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 324 | -0.10(-0.72%) |
May 08, 2019 | 13.90 | 13.90 | 13.74 | 13.80 | 901 | -0.26(-1.85%) |
May 07, 2019 | 14.00 | 14.06 | 13.80 | 14.06 | 5,810 | -0.51(-3.50%) |
May 06, 2019 | 14.02 | 14.57 | 14.02 | 14.57 | 2,889 | +0.05(+0.38%) |
May 03, 2019 | 14.61 | 14.61 | 14.35 | 14.52 | 200 | +0.17(+1.19%) |
May 02, 2019 | 14.48 | 14.48 | 14.33 | 14.35 | 2,407 | -0.13(-0.93%) |
May 01, 2019 | 14.69 | 14.81 | 14.48 | 14.48 | 886 | +0.09(+0.63%) |
Apr 30, 2019 | 14.59 | 14.59 | 14.36 | 14.39 | 7,642 | -0.41(-2.74%) |
Apr 29, 2019 | 14.69 | 14.80 | 14.69 | 14.80 | 188 | +0.12(+0.79%) |
Apr 26, 2019 | 14.78 | 14.78 | 14.66 | 14.68 | 2,600 | -0.20(-1.34%) |
Apr 25, 2019 | 14.90 | 14.94 | 14.88 | 14.88 | 1,702 | +0.01(+0.03%) |
Apr 24, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 86 | +0.05(+0.34%) |
Apr 23, 2019 | 14.76 | 14.82 | 14.76 | 14.82 | 402 | -0.01(-0.03%) |
Apr 22, 2019 | 14.84 | 14.88 | 14.82 | 14.83 | 1,664 | -0.29(-1.94%) |
Apr 18, 2019 | 15.08 | 15.22 | 14.93 | 15.12 | 4,200 | -0.18(-1.19%) |
Apr 17, 2019 | 15.25 | 15.31 | 15.25 | 15.31 | 802 | -0.11(-0.73%) |
Apr 16, 2019 | 15.48 | 15.48 | 15.20 | 15.42 | 835 | +0.00(+0.03%) |
Apr 15, 2019 | 15.40 | 15.55 | 15.40 | 15.42 | 7,129 | +0.15(+1.01%) |
Apr 12, 2019 | 14.92 | 15.40 | 14.72 | 15.26 | 5,100 | +0.12(+0.80%) |
Apr 11, 2019 | 15.20 | 15.20 | 14.98 | 15.14 | 3,005 | -0.15(-0.96%) |
Apr 10, 2019 | 14.47 | 15.29 | 14.47 | 15.29 | 980 | +0.27(+1.80%) |
Apr 09, 2019 | 14.99 | 15.31 | 14.99 | 15.02 | 4,797 | +0.04(+0.27%) |
Apr 08, 2019 | 15.22 | 15.22 | 14.78 | 14.98 | 2,133 | -0.32(-2.12%) |
Apr 05, 2019 | 15.27 | 15.30 | 15.26 | 15.30 | 1,600 | +0.06(+0.39%) |
Apr 04, 2019 | 15.24 | 15.24 | 15.22 | 15.24 | 328 | -0.06(-0.39%) |
Apr 03, 2019 | 15.32 | 15.32 | 15.30 | 15.30 | 1,408 | -0.05(-0.33%) |
Apr 02, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | -0.13(-0.84%) |
Apr 01, 2019 | 15.35 | 15.48 | 15.21 | 15.48 | 6,563 | +0.26(+1.71%) |
Mar 29, 2019 | 15.10 | 15.22 | 15.10 | 15.22 | 1,900 | -0.02(-0.13%) |
Mar 28, 2019 | 15.12 | 15.24 | 15.12 | 15.24 | 1,214 | +0.34(+2.28%) |
Mar 27, 2019 | 14.98 | 14.98 | 14.90 | 14.90 | 209 | -0.04(-0.30%) |
Mar 26, 2019 | 15.00 | 15.00 | 14.95 | 14.95 | 1,003 | +0.22(+1.53%) |
Mar 25, 2019 | 14.90 | 14.90 | 14.70 | 14.72 | 5,028 | -0.23(-1.51%) |
Mar 22, 2019 | 15.05 | 15.08 | 14.90 | 14.95 | 7,900 | -0.34(-2.22%) |
Mar 21, 2019 | 15.22 | 15.35 | 15.22 | 15.29 | 8,658 | +0.02(+0.12%) |
Mar 20, 2019 | 15.15 | 15.38 | 15.12 | 15.27 | 10,983 | +0.09(+0.57%) |
Mar 19, 2019 | 15.09 | 15.18 | 15.09 | 15.18 | 2,282 | +0.09(+0.62%) |
Mar 18, 2019 | 15.21 | 15.21 | 15.05 | 15.09 | 1,267 | -0.09(-0.61%) |
Mar 15, 2019 | 15.16 | 15.21 | 15.01 | 15.18 | 52,800 | +0.12(+0.80%) |
Mar 14, 2019 | 15.04 | 15.07 | 15.02 | 15.06 | 3,871 | +0.00(+0.00%) |
Mar 13, 2019 | 15.16 | 15.16 | 15.01 | 15.06 | 2,051 | -0.09(-0.57%) |
Mar 12, 2019 | 15.00 | 15.18 | 15.00 | 15.15 | 5,737 | +0.17(+1.11%) |
Mar 11, 2019 | 14.71 | 15.00 | 14.71 | 14.98 | 7,188 | +0.49(+3.38%) |
Mar 08, 2019 | 14.62 | 14.62 | 14.49 | 14.49 | 100 | +0.05(+0.35%) |
Mar 07, 2019 | 14.74 | 14.74 | 14.44 | 14.44 | 16,348 | -0.30(-2.04%) |
Mar 06, 2019 | 14.53 | 14.85 | 14.53 | 14.74 | 10,343 | +0.41(+2.88%) |
Mar 05, 2019 | 14.13 | 14.40 | 14.13 | 14.33 | 4,793 | +0.88(+6.56%) |
Mar 04, 2019 | 13.61 | 13.61 | 13.45 | 13.45 | 2,007 | -0.04(-0.33%) |