Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.34 | 15.34 | 15.34 | 15.34 | 200 | -0.44(-2.79%) |
May 30, 2019 | 15.78 | 15.78 | 15.78 | 15.78 | 407 | +0.03(+0.19%) |
May 29, 2019 | 15.75 | 15.75 | 15.75 | 346 | +0.00(+0.00%) | |
May 28, 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 364 | +0.00(+0.00%) |
May 24, 2019 | 15.49 | 15.75 | 15.46 | 15.75 | 800 | +0.01(+0.06%) |
May 23, 2019 | 15.90 | 16.09 | 15.74 | 15.74 | 997 | +0.02(+0.13%) |
May 22, 2019 | 15.22 | 15.72 | 15.22 | 15.72 | 535 | +0.09(+0.58%) |
May 21, 2019 | 15.50 | 15.63 | 15.50 | 15.63 | 798 | +0.49(+3.24%) |
May 20, 2019 | 15.14 | 15.14 | 15.14 | 15.14 | 215 | +0.00(+0.00%) |
May 17, 2019 | 15.14 | 15.14 | 15.14 | 15.14 | 600 | -0.36(-2.32%) |
May 16, 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 136 | +0.00(+0.00%) |
May 15, 2019 | 15.48 | 15.50 | 15.48 | 15.50 | 600 | +0.50(+3.33%) |
May 14, 2019 | 14.45 | 15.00 | 14.42 | 15.00 | 2,418 | +0.26(+1.76%) |
May 13, 2019 | 14.52 | 14.85 | 14.52 | 14.74 | 6,081 | -0.19(-1.27%) |
May 10, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 300 | +0.00(+0.00%) |
May 09, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 287 | +0.00(+0.00%) |
May 08, 2019 | 14.89 | 15.18 | 14.86 | 14.93 | 3,067 | +0.10(+0.67%) |
May 07, 2019 | 14.73 | 14.83 | 14.73 | 14.83 | 1,586 | -0.45(-2.95%) |
May 06, 2019 | 14.81 | 15.28 | 14.81 | 15.28 | 707 | -0.08(-0.52%) |
May 03, 2019 | 15.43 | 15.69 | 15.36 | 15.36 | 900 | -0.23(-1.48%) |
May 02, 2019 | 15.77 | 15.77 | 15.59 | 15.59 | 798 | +0.13(+0.84%) |
May 01, 2019 | 15.70 | 15.70 | 15.46 | 15.46 | 880 | -0.11(-0.71%) |
Apr 30, 2019 | 14.71 | 15.57 | 14.71 | 15.57 | 3,606 | -0.12(-0.76%) |
Apr 29, 2019 | 15.76 | 15.76 | 14.31 | 15.69 | 5,039 | -0.32(-2.00%) |
Apr 26, 2019 | 16.05 | 16.05 | 15.99 | 16.01 | 1,500 | -0.03(-0.19%) |
Apr 25, 2019 | 16.12 | 16.12 | 16.04 | 16.04 | 811 | -0.27(-1.66%) |
Apr 24, 2019 | 16.27 | 16.32 | 16.00 | 16.31 | 1,988 | -0.08(-0.49%) |
Apr 23, 2019 | 16.23 | 16.39 | 16.23 | 16.39 | 1,160 | +0.37(+2.31%) |
Apr 22, 2019 | 15.50 | 16.35 | 15.50 | 16.02 | 2,709 | +0.22(+1.39%) |
Apr 18, 2019 | 15.49 | 15.84 | 15.49 | 15.80 | 800 | +0.03(+0.19%) |
Apr 17, 2019 | 16.53 | 16.53 | 15.50 | 15.77 | 4,316 | -0.46(-2.83%) |
Apr 16, 2019 | 15.33 | 16.35 | 15.33 | 16.23 | 6,255 | +0.36(+2.27%) |
Apr 15, 2019 | 15.18 | 15.87 | 15.18 | 15.87 | 4,922 | +0.66(+4.31%) |
Apr 12, 2019 | 14.94 | 15.63 | 14.94 | 15.21 | 1,700 | -0.04(-0.24%) |
Apr 11, 2019 | 15.20 | 15.60 | 15.08 | 15.25 | 1,907 | +0.04(+0.26%) |
Apr 10, 2019 | 15.08 | 15.31 | 15.03 | 15.21 | 2,607 | +0.17(+1.13%) |
Apr 09, 2019 | 15.37 | 15.40 | 15.01 | 15.04 | 3,160 | -0.08(-0.55%) |
Apr 08, 2019 | 15.14 | 15.40 | 15.00 | 15.12 | 5,256 | -0.40(-2.55%) |
Apr 05, 2019 | 15.14 | 15.52 | 15.08 | 15.52 | 6,700 | -0.07(-0.45%) |
Apr 04, 2019 | 15.85 | 15.94 | 15.21 | 15.59 | 7,362 | +0.13(+0.84%) |
Apr 03, 2019 | 15.18 | 15.65 | 15.07 | 15.46 | 8,402 | +0.16(+1.05%) |
Apr 02, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 405 | +0.44(+2.96%) |
Apr 01, 2019 | 14.87 | 15.09 | 14.86 | 14.86 | 515 | +0.23(+1.57%) |
Mar 29, 2019 | 14.63 | 14.63 | 14.63 | 14.63 | 400 | -0.46(-3.05%) |
Mar 28, 2019 | 14.86 | 15.09 | 14.86 | 15.09 | 476 | +0.35(+2.37%) |
Mar 27, 2019 | 14.38 | 14.74 | 14.38 | 14.74 | 769 | +0.40(+2.79%) |
Mar 26, 2019 | 14.21 | 14.58 | 14.21 | 14.34 | 1,495 | -0.08(-0.55%) |
Mar 25, 2019 | 14.24 | 14.43 | 14.24 | 14.42 | 1,787 | +0.18(+1.26%) |
Mar 22, 2019 | 14.35 | 14.35 | 14.24 | 14.24 | 6,500 | -0.48(-3.26%) |
Mar 21, 2019 | 14.55 | 14.96 | 14.55 | 14.72 | 6,206 | +0.16(+1.08%) |
Mar 20, 2019 | 14.56 | 14.56 | 14.56 | 14.56 | 1,199 | -0.39(-2.59%) |
Mar 19, 2019 | 14.51 | 14.95 | 14.51 | 14.95 | 1,987 | -0.12(-0.80%) |
Mar 18, 2019 | 15.25 | 15.25 | 15.04 | 15.07 | 2,630 | -0.33(-2.14%) |
Mar 15, 2019 | 14.99 | 15.42 | 14.99 | 15.40 | 5,500 | +0.50(+3.34%) |
Mar 14, 2019 | 14.99 | 14.99 | 14.90 | 14.90 | 407 | -0.05(-0.32%) |
Mar 13, 2019 | 15.00 | 15.00 | 14.93 | 14.95 | 1,687 | -0.22(-1.45%) |
Mar 12, 2019 | 15.12 | 15.29 | 15.12 | 15.17 | 2,342 | -0.02(-0.13%) |
Mar 11, 2019 | 14.90 | 15.19 | 14.87 | 15.19 | 958 | +0.32(+2.15%) |
Mar 08, 2019 | 14.74 | 15.03 | 14.68 | 14.87 | 2,500 | +0.05(+0.34%) |
Mar 07, 2019 | 15.02 | 15.02 | 14.82 | 14.82 | 720 | -0.04(-0.27%) |
Mar 06, 2019 | 15.10 | 15.17 | 14.86 | 14.86 | 1,045 | -0.23(-1.52%) |
Mar 05, 2019 | 15.00 | 15.21 | 14.99 | 15.09 | 6,188 | +0.28(+1.89%) |
Mar 04, 2019 | 14.87 | 14.87 | 14.81 | 14.81 | 673 | -0.21(-1.40%) |