Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.70 | 13.70 | 13.51 | 13.51 | 300 | -0.40(-2.89%) |
May 30, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 12 | -0.33(-2.32%) |
May 29, 2019 | 14.24 | 14.24 | 14.24 | 1 | +0.00(+0.00%) | |
May 28, 2019 | 14.23 | 14.27 | 14.23 | 14.24 | 865 | +0.01(+0.09%) |
May 24, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 100 | +0.05(+0.32%) |
May 23, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 2 | -0.19(-1.30%) |
May 22, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 74 | -0.01(-0.09%) |
May 21, 2019 | 14.38 | 14.38 | 14.38 | 14.38 | 7 | +0.03(+0.22%) |
May 20, 2019 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.03(+0.24%) |
May 17, 2019 | 14.28 | 14.32 | 14.28 | 14.32 | 4,000 | +0.07(+0.49%) |
May 16, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 89 | +0.09(+0.60%) |
May 15, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 3 | -0.07(-0.51%) |
May 14, 2019 | 14.27 | 14.27 | 14.23 | 14.23 | 1,148 | +0.18(+1.31%) |
May 13, 2019 | 14.14 | 14.14 | 14.05 | 14.05 | 181 | -0.35(-2.46%) |
May 10, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.04(+0.31%) |
May 09, 2019 | 14.32 | 14.36 | 14.32 | 14.36 | 362 | -0.17(-1.20%) |
May 08, 2019 | 14.53 | 14.53 | 14.53 | 14.53 | 77 | +0.04(+0.31%) |
May 07, 2019 | 14.54 | 14.54 | 14.49 | 14.49 | 2,040 | -0.20(-1.36%) |
May 06, 2019 | 14.65 | 14.69 | 14.58 | 14.69 | 528 | +0.09(+0.59%) |
May 03, 2019 | 14.38 | 14.60 | 14.38 | 14.60 | 400 | +0.24(+1.66%) |
May 02, 2019 | 14.36 | 14.40 | 14.36 | 14.36 | 1,961 | +0.06(+0.42%) |
May 01, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 50 | -0.13(-0.89%) |
Apr 30, 2019 | 14.40 | 14.43 | 14.39 | 14.43 | 6,811 | +0.07(+0.48%) |
Apr 29, 2019 | 14.36 | 14.36 | 14.36 | 14.36 | 119 | +0.13(+0.90%) |
Apr 26, 2019 | 14.20 | 14.27 | 14.20 | 14.24 | 700 | +0.09(+0.64%) |
Apr 25, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 18 | -0.03(-0.22%) |
Apr 24, 2019 | 14.20 | 14.20 | 14.18 | 14.18 | 753 | +0.03(+0.24%) |
Apr 23, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 1 | +0.15(+1.08%) |
Apr 22, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 109 | +0.05(+0.33%) |
Apr 18, 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | -0.05(-0.35%) |
Apr 17, 2019 | 13.97 | 14.01 | 13.97 | 13.99 | 5,174 | -0.07(-0.52%) |
Apr 16, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 100 | +0.20(+1.46%) |
Apr 15, 2019 | 13.85 | 13.87 | 13.81 | 13.87 | 3,021 | -0.06(-0.43%) |
Apr 12, 2019 | 13.93 | 13.94 | 13.87 | 13.93 | 600 | +0.03(+0.20%) |
Apr 11, 2019 | 13.98 | 13.98 | 13.83 | 13.90 | 9,104 | -0.51(-3.53%) |
Apr 10, 2019 | 14.42 | 14.42 | 14.41 | 14.41 | 1,001 | +0.08(+0.56%) |
Apr 09, 2019 | 14.45 | 14.45 | 14.33 | 14.33 | 4,003 | -0.20(-1.37%) |
Apr 08, 2019 | 14.56 | 14.56 | 14.52 | 14.52 | 1,260 | -0.04(-0.24%) |
Apr 05, 2019 | 14.56 | 14.56 | 14.56 | 14.56 | 100 | +0.13(+0.89%) |
Apr 04, 2019 | 14.50 | 14.50 | 14.30 | 14.43 | 3,930 | +0.11(+0.74%) |
Apr 03, 2019 | 14.43 | 14.43 | 14.33 | 14.33 | 240 | -0.06(-0.42%) |
Apr 02, 2019 | 14.38 | 14.38 | 14.38 | 14.38 | 20 | +0.09(+0.62%) |
Apr 01, 2019 | 14.27 | 14.34 | 14.27 | 14.30 | 1,940 | +0.21(+1.52%) |
Mar 29, 2019 | 14.17 | 14.19 | 14.08 | 14.08 | 1,800 | -0.07(-0.52%) |
Mar 28, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.11(+0.77%) |
Mar 27, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 11 | +0.02(+0.16%) |
Mar 26, 2019 | 14.06 | 14.06 | 14.03 | 14.03 | 202 | +0.12(+0.90%) |
Mar 25, 2019 | 13.92 | 13.98 | 13.85 | 13.90 | 5,890 | -0.03(-0.20%) |
Mar 22, 2019 | 14.10 | 14.10 | 13.93 | 13.93 | 100 | -0.18(-1.25%) |
Mar 21, 2019 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.08(+0.56%) |
Mar 20, 2019 | 14.16 | 14.16 | 14.03 | 14.03 | 300 | -0.14(-1.01%) |
Mar 19, 2019 | 14.44 | 14.44 | 14.17 | 14.17 | 192 | -0.15(-1.04%) |
Mar 18, 2019 | 14.25 | 14.32 | 14.25 | 14.32 | 601 | +0.14(+1.01%) |
Mar 15, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | -0.02(-0.17%) |
Mar 14, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 2 | +0.12(+0.87%) |
Mar 13, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 10 | +0.10(+0.73%) |
Mar 12, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.08(+0.56%) |
Mar 08, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.08(+0.57%) |
Mar 07, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 99 | -0.04(-0.28%) |
Mar 06, 2019 | 13.94 | 13.94 | 13.86 | 13.86 | 280 | -0.11(-0.78%) |
Mar 05, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 178 | -0.22(-1.56%) |
Mar 04, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 23 | +0.06(+0.43%) |