Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.21 | 14.31 | 14.21 | 14.31 | 3,900 | -0.14(-0.99%) |
May 30, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.05(-0.32%) |
May 29, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 1,519 | -0.06(-0.42%) |
May 28, 2019 | 14.50 | 14.56 | 14.50 | 14.56 | 905 | +0.14(+0.98%) |
May 24, 2019 | 14.52 | 14.54 | 14.42 | 14.42 | 1,300 | -0.06(-0.41%) |
May 23, 2019 | 14.50 | 14.50 | 14.48 | 14.48 | 719 | -0.12(-0.86%) |
May 22, 2019 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | -0.01(-0.07%) |
May 21, 2019 | 14.61 | 14.62 | 14.61 | 14.62 | 680 | +0.07(+0.45%) |
May 20, 2019 | 14.63 | 14.64 | 14.55 | 14.55 | 730 | +0.01(+0.08%) |
May 17, 2019 | 14.58 | 14.65 | 14.49 | 14.54 | 3,100 | +0.03(+0.19%) |
May 16, 2019 | 14.34 | 14.51 | 14.28 | 14.51 | 7,313 | +0.16(+1.11%) |
May 15, 2019 | 14.30 | 14.36 | 14.29 | 14.35 | 1,038 | -0.00(-0.01%) |
May 14, 2019 | 14.37 | 14.41 | 14.30 | 14.35 | 623 | +0.05(+0.36%) |
May 13, 2019 | 14.25 | 14.30 | 14.25 | 14.30 | 541 | -0.12(-0.84%) |
May 10, 2019 | 14.42 | 14.42 | 14.42 | 14.42 | 100 | -0.05(-0.33%) |
May 09, 2019 | 14.50 | 14.50 | 14.47 | 14.47 | 100 | -0.03(-0.20%) |
May 08, 2019 | 14.37 | 14.50 | 14.37 | 14.50 | 3,084 | +0.05(+0.32%) |
May 07, 2019 | 14.40 | 14.45 | 14.38 | 14.45 | 1,110 | -0.05(-0.34%) |
May 06, 2019 | 14.62 | 14.62 | 14.43 | 14.50 | 550 | -0.02(-0.14%) |
May 03, 2019 | 14.47 | 14.59 | 14.47 | 14.52 | 500 | -0.09(-0.64%) |
May 02, 2019 | 14.63 | 14.66 | 14.61 | 14.61 | 10,221 | +0.08(+0.56%) |
May 01, 2019 | 14.51 | 14.54 | 14.47 | 14.53 | 4,991 | +0.10(+0.67%) |
Apr 30, 2019 | 14.46 | 14.46 | 14.42 | 14.44 | 2,309 | -0.03(-0.21%) |
Apr 29, 2019 | 14.44 | 14.46 | 14.42 | 14.46 | 2,912 | +0.06(+0.45%) |
Apr 26, 2019 | 14.37 | 14.41 | 14.32 | 14.40 | 5,300 | -0.13(-0.89%) |
Apr 25, 2019 | 14.43 | 14.58 | 14.40 | 14.53 | 2,113 | +0.07(+0.48%) |
Apr 24, 2019 | 14.57 | 14.62 | 14.46 | 14.46 | 4,272 | -0.09(-0.63%) |
Apr 23, 2019 | 14.61 | 14.67 | 14.55 | 14.55 | 2,137 | -0.01(-0.04%) |
Apr 22, 2019 | 14.53 | 14.56 | 14.48 | 14.56 | 1,015 | +0.03(+0.23%) |
Apr 18, 2019 | 14.58 | 14.59 | 14.52 | 14.52 | 1,700 | -0.06(-0.44%) |
Apr 17, 2019 | 14.65 | 14.65 | 14.59 | 14.59 | 1,002 | +0.15(+1.03%) |
Apr 16, 2019 | 14.50 | 14.61 | 14.44 | 14.44 | 4,646 | +0.03(+0.20%) |
Apr 15, 2019 | 14.40 | 14.41 | 14.37 | 14.41 | 5,240 | +0.08(+0.56%) |
Apr 12, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 100 | +0.00(+0.01%) |
Apr 11, 2019 | 13.89 | 14.37 | 13.89 | 14.33 | 19,425 | +0.18(+1.27%) |
Apr 10, 2019 | 14.20 | 14.20 | 14.07 | 14.15 | 2,934 | -0.04(-0.31%) |
Apr 09, 2019 | 14.14 | 14.20 | 14.14 | 14.20 | 2,974 | -0.08(-0.57%) |
Apr 08, 2019 | 14.31 | 14.37 | 14.15 | 14.28 | 1,620 | -0.06(-0.41%) |
Apr 05, 2019 | 14.32 | 14.34 | 14.26 | 14.34 | 500 | +0.04(+0.26%) |
Apr 04, 2019 | 14.35 | 14.46 | 14.30 | 14.30 | 5,516 | -0.05(-0.33%) |
Apr 03, 2019 | 14.21 | 14.39 | 14.05 | 14.35 | 5,391 | -0.00(-0.03%) |
Apr 02, 2019 | 14.33 | 14.37 | 14.30 | 14.35 | 4,764 | -0.04(-0.28%) |
Apr 01, 2019 | 14.27 | 14.39 | 14.25 | 14.39 | 18,539 | +0.05(+0.35%) |
Mar 29, 2019 | 14.16 | 14.37 | 14.16 | 14.34 | 4,100 | +0.08(+0.56%) |
Mar 28, 2019 | 14.30 | 14.39 | 14.26 | 14.26 | 13,715 | +0.14(+1.00%) |
Mar 27, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.07(+0.49%) |
Mar 26, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.12(+0.89%) |
Mar 25, 2019 | 14.05 | 14.05 | 13.91 | 13.93 | 457 | -0.15(-1.08%) |
Mar 22, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 100 | +0.04(+0.27%) |
Mar 21, 2019 | 14.04 | 14.15 | 14.03 | 14.04 | 925 | -0.02(-0.13%) |
Mar 20, 2019 | 14.17 | 14.26 | 14.02 | 14.06 | 1,652 | -0.07(-0.51%) |
Mar 19, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | -0.04(-0.28%) |
Mar 18, 2019 | 14.09 | 14.17 | 14.09 | 14.17 | 646 | +0.00(+0.00%) |
Mar 15, 2019 | 14.11 | 14.17 | 14.11 | 14.17 | 16,200 | -0.09(-0.65%) |
Mar 14, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 180 | +0.16(+1.13%) |
Mar 13, 2019 | 14.11 | 14.11 | 14.07 | 14.10 | 2,595 | -0.08(-0.58%) |
Mar 12, 2019 | 14.22 | 14.22 | 14.19 | 14.19 | 395 | -0.09(-0.66%) |
Mar 11, 2019 | 14.21 | 14.33 | 14.21 | 14.28 | 425 | +0.10(+0.69%) |
Mar 08, 2019 | 14.23 | 14.25 | 14.13 | 14.18 | 1,700 | -0.17(-1.17%) |
Mar 07, 2019 | 14.37 | 14.37 | 14.31 | 14.35 | 2,856 | +0.01(+0.07%) |
Mar 06, 2019 | 14.35 | 14.35 | 14.33 | 14.34 | 1,537 | +0.02(+0.16%) |
Mar 05, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 35 | +0.01(+0.08%) |
Mar 04, 2019 | 14.37 | 14.39 | 14.30 | 14.30 | 24,350 | -0.01(-0.03%) |