Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 15.16 | 15.16 | 15.16 | 15.16 | 808 | -1.07(-6.58%) |
May 24, 2019 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 16.23 | 16.23 | 16.23 | 3 | +0.00(+0.00%) | |
May 22, 2019 | 16.23 | 16.23 | 16.23 | 26 | +0.00(+0.00%) | |
May 21, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 103 | +0.71(+4.60%) |
May 20, 2019 | 15.49 | 15.52 | 15.49 | 15.52 | 753 | -0.20(-1.27%) |
May 17, 2019 | 15.51 | 15.71 | 15.42 | 15.71 | 2,505 | +0.07(+0.45%) |
May 16, 2019 | 15.72 | 15.82 | 15.65 | 15.65 | 2,207 | +0.24(+1.57%) |
May 15, 2019 | 15.40 | 15.40 | 15.40 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 702 | -0.47(-2.97%) |
May 13, 2019 | 15.57 | 15.87 | 15.49 | 15.87 | 7,530 | +0.35(+2.25%) |
May 10, 2019 | 16.46 | 16.46 | 15.53 | 15.53 | 1,102 | -0.30(-1.87%) |
May 08, 2019 | 15.82 | 15.82 | 15.82 | 0 | -0.14(-0.90%) | |
May 07, 2019 | 15.75 | 16.16 | 15.75 | 15.96 | 3,486 | +0.36(+2.30%) |
May 06, 2019 | 15.76 | 15.89 | 15.61 | 15.61 | 3,597 | -0.30(-1.88%) |
May 03, 2019 | 15.81 | 16.19 | 15.49 | 15.90 | 3,407 | -0.55(-3.34%) |
May 01, 2019 | 16.45 | 16.45 | 16.45 | 0 | +0.14(+0.86%) | |
Apr 30, 2019 | 16.31 | 16.31 | 16.31 | 16.31 | 1,484 | +0.83(+5.35%) |
Apr 29, 2019 | 15.55 | 15.55 | 15.49 | 15.49 | 2,413 | -0.08(-0.51%) |
Apr 26, 2019 | 15.59 | 16.01 | 15.57 | 15.57 | 9,220 | -0.11(-0.67%) |
Apr 25, 2019 | 15.67 | 15.67 | 15.67 | 15.67 | 120 | +0.09(+0.55%) |
Apr 24, 2019 | 15.59 | 15.59 | 15.59 | 15.59 | 251 | -0.27(-1.70%) |
Apr 23, 2019 | 15.85 | 15.85 | 15.85 | 3 | +0.00(+0.00%) | |
Apr 22, 2019 | 15.76 | 15.85 | 15.76 | 15.85 | 402 | -0.26(-1.61%) |
Apr 18, 2019 | 16.11 | 16.11 | 16.11 | 89 | +0.00(+0.00%) | |
Apr 17, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 213 | +0.36(+2.28%) |
Apr 16, 2019 | 15.75 | 15.75 | 15.75 | 517 | +0.00(+0.00%) | |
Apr 15, 2019 | 15.15 | 16.28 | 15.15 | 15.75 | 3,926 | +0.41(+2.67%) |
Apr 12, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 1,202 | -0.04(-0.26%) |
Apr 11, 2019 | 15.39 | 15.39 | 15.39 | 5 | +0.00(+0.00%) | |
Apr 10, 2019 | 15.39 | 15.39 | 15.39 | 15.39 | 205 | -0.10(-0.64%) |
Apr 08, 2019 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) | |
Apr 04, 2019 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 15.49 | 15.49 | 15.49 | 25 | +0.00(+0.00%) | |
Apr 02, 2019 | 15.49 | 15.49 | 15.49 | 28 | +0.00(+0.00%) | |
Apr 01, 2019 | 15.49 | 15.49 | 15.49 | 82 | +0.00(+0.00%) | |
Mar 29, 2019 | 15.49 | 15.49 | 15.49 | 129 | +0.00(+0.00%) | |
Mar 28, 2019 | 15.49 | 15.49 | 15.49 | 15.49 | 230 | -0.48(-3.00%) |
Mar 27, 2019 | 15.96 | 15.96 | 15.96 | 117 | +0.00(+0.00%) | |
Mar 26, 2019 | 16.26 | 16.40 | 15.22 | 15.96 | 9,921 | +0.20(+1.27%) |
Mar 25, 2019 | 14.72 | 16.59 | 14.52 | 15.76 | 15,506 | +0.42(+2.73%) |
Mar 22, 2019 | 15.35 | 15.35 | 15.35 | 46 | +0.00(+0.00%) | |
Mar 21, 2019 | 15.32 | 15.36 | 15.25 | 15.35 | 1,707 | +0.35(+2.33%) |
Mar 20, 2019 | 15.05 | 15.05 | 15.00 | 15.00 | 790 | +0.39(+2.66%) |
Mar 19, 2019 | 14.87 | 14.95 | 14.47 | 14.61 | 5,137 | +0.18(+1.24%) |
Mar 18, 2019 | 14.50 | 14.86 | 14.43 | 14.43 | 1,212 | +0.06(+0.42%) |
Mar 15, 2019 | 14.38 | 14.68 | 14.37 | 14.37 | 601 | +0.01(+0.07%) |
Mar 14, 2019 | 14.69 | 15.98 | 14.36 | 14.36 | 3,270 | -0.12(-0.83%) |
Mar 13, 2019 | 14.60 | 14.87 | 14.46 | 14.48 | 5,142 | -0.15(-1.02%) |
Mar 12, 2019 | 14.68 | 14.68 | 14.63 | 14.63 | 564 | -0.43(-2.85%) |
Mar 11, 2019 | 15.57 | 15.57 | 15.06 | 15.06 | 567 | +0.44(+3.00%) |
Mar 08, 2019 | 15.05 | 15.39 | 14.42 | 14.62 | 3,507 | -0.76(-4.93%) |
Mar 07, 2019 | 15.38 | 15.38 | 14.90 | 15.38 | 1,745 | -0.01(-0.06%) |
Mar 06, 2019 | 15.39 | 15.39 | 15.39 | 15.39 | 310 | -0.05(-0.32%) |
Mar 05, 2019 | 17.69 | 17.69 | 14.96 | 15.44 | 2,098 | +0.58(+3.88%) |
Mar 04, 2019 | 14.92 | 15.01 | 14.48 | 14.86 | 14,404 | +0.45(+3.13%) |