Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 700 | +0.22(+1.63%) |
May 29, 2019 | 13.48 | 13.48 | 13.48 | 0 | -0.22(-1.61%) | |
May 28, 2019 | 13.60 | 13.71 | 13.37 | 13.70 | 3,272 | +0.08(+0.59%) |
May 24, 2019 | 13.00 | 14.00 | 13.00 | 13.62 | 2,000 | +0.62(+4.77%) |
May 23, 2019 | 13.00 | 14.50 | 13.00 | 13.00 | 5,294 | +0.00(+0.00%) |
May 22, 2019 | 13.00 | 13.05 | 12.55 | 13.00 | 5,177 | -0.06(-0.44%) |
May 21, 2019 | 13.50 | 13.50 | 13.01 | 13.06 | 938 | +0.05(+0.37%) |
May 20, 2019 | 13.52 | 13.75 | 12.50 | 13.01 | 4,966 | -0.74(-5.38%) |
May 17, 2019 | 14.00 | 14.10 | 13.51 | 13.75 | 2,600 | +0.00(+0.00%) |
May 16, 2019 | 14.01 | 14.01 | 13.75 | 13.75 | 1,150 | +0.26(+1.93%) |
May 15, 2019 | 13.17 | 14.43 | 13.17 | 13.49 | 4,293 | -0.01(-0.07%) |
May 14, 2019 | 13.00 | 16.49 | 13.00 | 13.50 | 14,779 | +0.50(+3.85%) |
May 13, 2019 | 13.26 | 14.00 | 13.00 | 13.00 | 1,105 | -1.50(-10.34%) |
May 10, 2019 | 13.65 | 14.50 | 13.50 | 14.50 | 6,100 | +0.80(+5.84%) |
May 09, 2019 | 14.35 | 14.35 | 13.66 | 13.70 | 4,724 | -1.29(-8.61%) |
May 08, 2019 | 14.99 | 14.99 | 14.99 | 14.99 | 492 | +0.50(+3.45%) |
May 07, 2019 | 14.19 | 14.50 | 14.19 | 14.49 | 2,318 | +0.29(+2.04%) |
May 06, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 1,171 | +0.20(+1.43%) |
May 03, 2019 | 14.00 | 14.00 | 14.00 | 410 | +0.00(+0.00%) | |
May 02, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 309 | +1.00(+7.69%) |
May 01, 2019 | 12.95 | 13.21 | 12.95 | 13.00 | 2,916 | -0.30(-2.26%) |
Apr 30, 2019 | 13.10 | 13.30 | 13.10 | 13.30 | 3,301 | -0.50(-3.62%) |
Apr 29, 2019 | 13.80 | 13.80 | 13.76 | 13.80 | 1,183 | -0.01(-0.07%) |
Apr 26, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 100 | -0.09(-0.65%) |
Apr 25, 2019 | 13.00 | 14.11 | 12.74 | 13.90 | 5,835 | -0.43(-3.00%) |
Apr 24, 2019 | 13.70 | 14.33 | 13.70 | 14.33 | 740 | +0.97(+7.26%) |
Apr 23, 2019 | 12.95 | 14.00 | 12.94 | 13.36 | 3,010 | +0.36(+2.77%) |
Apr 22, 2019 | 13.00 | 13.00 | 13.00 | 354 | +0.00(+0.00%) | |
Apr 18, 2019 | 13.00 | 13.00 | 13.00 | 54 | +0.00(+0.00%) | |
Apr 17, 2019 | 13.24 | 13.80 | 13.00 | 13.00 | 6,400 | -0.80(-5.80%) |
Apr 16, 2019 | 14.00 | 14.06 | 13.22 | 13.80 | 3,058 | +0.55(+4.15%) |
Apr 15, 2019 | 13.00 | 13.35 | 12.66 | 13.25 | 4,814 | +0.18(+1.38%) |
Apr 12, 2019 | 12.89 | 13.07 | 12.89 | 13.07 | 1,000 | +0.72(+5.83%) |
Apr 11, 2019 | 12.35 | 12.35 | 12.35 | 12.35 | 291 | +0.59(+5.02%) |
Apr 10, 2019 | 13.93 | 13.95 | 11.76 | 11.76 | 3,495 | -1.10(-8.55%) |
Apr 09, 2019 | 12.86 | 12.86 | 12.86 | 10 | +0.00(+0.00%) | |
Apr 08, 2019 | 12.86 | 12.86 | 12.86 | 12.86 | 4,134 | +0.16(+1.26%) |
Apr 05, 2019 | 12.70 | 12.70 | 12.70 | 1,355 | +0.00(+0.00%) | |
Apr 04, 2019 | 12.81 | 12.81 | 12.70 | 12.70 | 3,879 | -0.05(-0.39%) |
Apr 03, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 6,344 | -0.50(-3.77%) |
Apr 02, 2019 | 13.25 | 13.25 | 13.25 | 766 | +0.00(+0.00%) | |
Apr 01, 2019 | 13.25 | 13.25 | 13.25 | 41 | +0.00(+0.00%) | |
Mar 29, 2019 | 13.21 | 13.25 | 13.21 | 13.25 | 1,100 | +0.70(+5.58%) |
Mar 28, 2019 | 13.08 | 13.08 | 12.50 | 12.55 | 2,465 | +0.04(+0.32%) |
Mar 27, 2019 | 12.51 | 12.51 | 12.51 | 12.51 | 452 | -0.74(-5.58%) |
Mar 26, 2019 | 13.25 | 13.25 | 12.91 | 13.25 | 1,969 | -0.45(-3.28%) |
Mar 25, 2019 | 13.00 | 13.70 | 13.00 | 13.70 | 1,103 | +0.96(+7.54%) |
Mar 22, 2019 | 12.75 | 12.75 | 12.74 | 12.74 | 200 | -0.46(-3.48%) |
Mar 21, 2019 | 13.20 | 13.20 | 13.20 | 21 | +0.00(+0.00%) | |
Mar 20, 2019 | 13.20 | 13.20 | 13.20 | 133 | +0.00(+0.00%) | |
Mar 19, 2019 | 13.20 | 13.20 | 13.20 | 30 | +0.00(+0.00%) | |
Mar 18, 2019 | 12.75 | 13.20 | 12.75 | 13.20 | 1,022 | +0.45(+3.53%) |
Mar 15, 2019 | 12.75 | 12.75 | 12.75 | 5 | +0.00(+0.00%) | |
Mar 14, 2019 | 12.75 | 12.75 | 12.75 | 41 | +0.00(+0.00%) | |
Mar 13, 2019 | 12.75 | 12.75 | 12.75 | 21 | +0.00(+0.00%) | |
Mar 12, 2019 | 12.75 | 12.75 | 12.68 | 12.75 | 1,002 | +0.24(+1.92%) |
Mar 07, 2019 | 12.51 | 12.51 | 12.51 | 0 | -0.24(-1.88%) | |
Mar 06, 2019 | 12.52 | 12.75 | 12.52 | 12.75 | 318 | +0.00(+0.00%) |
Mar 05, 2019 | 12.75 | 12.75 | 12.74 | 12.75 | 501 | -0.37(-2.82%) |
Mar 04, 2019 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | -0.33(-2.45%) |