Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 100 | -0.06(-0.44%) |
May 30, 2019 | 13.59 | 13.59 | 13.57 | 13.57 | 168 | +0.04(+0.26%) |
May 29, 2019 | 13.66 | 13.66 | 13.54 | 13.54 | 335 | -0.14(-1.02%) |
May 28, 2019 | 13.68 | 13.68 | 13.68 | 13.68 | 4 | +0.02(+0.11%) |
May 24, 2019 | 13.65 | 13.68 | 13.65 | 13.66 | 2,200 | +0.04(+0.33%) |
May 23, 2019 | 13.73 | 13.73 | 13.62 | 13.62 | 1,234 | -0.10(-0.73%) |
May 22, 2019 | 13.74 | 13.74 | 13.71 | 13.71 | 723 | -0.02(-0.11%) |
May 21, 2019 | 13.66 | 13.73 | 13.66 | 13.73 | 207 | +0.07(+0.50%) |
May 20, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 5 | -0.05(-0.34%) |
May 17, 2019 | 13.69 | 13.71 | 13.69 | 13.71 | 800 | -0.04(-0.26%) |
May 16, 2019 | 13.76 | 13.76 | 13.72 | 13.74 | 941 | +0.06(+0.44%) |
May 15, 2019 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.03(+0.19%) |
May 14, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 11 | +0.09(+0.66%) |
May 13, 2019 | 13.79 | 13.79 | 13.57 | 13.57 | 379 | -0.16(-1.18%) |
May 10, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 100 | +0.04(+0.32%) |
May 09, 2019 | 13.69 | 13.69 | 13.69 | 13.69 | 70 | -0.05(-0.35%) |
May 08, 2019 | 13.74 | 13.74 | 13.74 | 13.74 | 12 | -0.03(-0.21%) |
May 07, 2019 | 13.93 | 13.93 | 13.76 | 13.77 | 1,478 | -0.08(-0.61%) |
May 06, 2019 | 13.94 | 13.94 | 13.83 | 13.85 | 453 | -0.04(-0.25%) |
May 03, 2019 | 13.80 | 13.88 | 13.80 | 13.88 | 200 | +0.10(+0.73%) |
May 02, 2019 | 13.80 | 13.80 | 13.79 | 13.79 | 661 | -0.03(-0.25%) |
May 01, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 289 | -0.06(-0.41%) |
Apr 30, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 1 | +0.02(+0.15%) |
Apr 29, 2019 | 13.86 | 13.86 | 13.86 | 13.86 | 2 | +0.01(+0.11%) |
Apr 26, 2019 | 13.86 | 13.86 | 13.81 | 13.84 | 2,600 | +0.04(+0.25%) |
Apr 25, 2019 | 13.81 | 13.81 | 13.80 | 13.80 | 1,371 | -0.02(-0.14%) |
Apr 24, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 25 | -0.01(-0.11%) |
Apr 23, 2019 | 13.83 | 13.85 | 13.80 | 13.84 | 3,586 | +0.07(+0.51%) |
Apr 22, 2019 | 13.77 | 13.78 | 13.77 | 13.77 | 1,725 | -0.02(-0.15%) |
Apr 18, 2019 | 13.79 | 13.79 | 13.79 | 13.79 | 100 | +0.00(+0.04%) |
Apr 17, 2019 | 13.80 | 13.81 | 13.76 | 13.79 | 2,201 | -0.02(-0.17%) |
Apr 16, 2019 | 13.82 | 13.83 | 13.81 | 13.81 | 1,112 | +0.01(+0.10%) |
Apr 15, 2019 | 13.78 | 13.79 | 13.78 | 13.79 | 2,174 | -0.01(-0.07%) |
Apr 12, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 100 | +0.04(+0.32%) |
Apr 11, 2019 | 13.70 | 13.80 | 13.70 | 13.76 | 6,433 | +0.02(+0.11%) |
Apr 10, 2019 | 13.75 | 13.75 | 13.72 | 13.74 | 1,880 | +0.01(+0.11%) |
Apr 09, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 1,828 | -0.04(-0.29%) |
Apr 08, 2019 | 13.77 | 13.79 | 13.77 | 13.77 | 1,449 | -0.00(-0.03%) |
Apr 05, 2019 | 13.72 | 13.78 | 13.72 | 13.78 | 200 | +0.04(+0.29%) |
Apr 04, 2019 | 13.73 | 13.75 | 13.73 | 13.73 | 1,631 | +0.01(+0.07%) |
Apr 03, 2019 | 13.72 | 13.72 | 13.72 | 13.72 | 26 | +0.03(+0.18%) |
Apr 02, 2019 | 13.70 | 13.70 | 13.69 | 13.70 | 5,441 | +0.01(+0.05%) |
Apr 01, 2019 | 13.74 | 13.74 | 13.67 | 13.69 | 11,272 | +0.08(+0.56%) |
Mar 29, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | +0.03(+0.25%) |
Mar 28, 2019 | 13.56 | 13.58 | 13.53 | 13.58 | 2,162 | +0.01(+0.10%) |
Mar 27, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 39 | -0.01(-0.04%) |
Mar 26, 2019 | 13.58 | 13.58 | 13.58 | 13.58 | 5 | +0.05(+0.34%) |
Mar 25, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.02(+0.11%) |
Mar 22, 2019 | 13.56 | 13.56 | 13.51 | 13.51 | 200 | -0.14(-1.03%) |
Mar 21, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 78 | +0.03(+0.22%) |
Mar 20, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 711 | +0.04(+0.30%) |
Mar 19, 2019 | 13.58 | 13.58 | 13.58 | 13.58 | 180 | -0.03(-0.19%) |
Mar 18, 2019 | 13.59 | 13.61 | 13.59 | 13.61 | 269 | -0.01(-0.07%) |
Mar 15, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | +0.04(+0.29%) |
Mar 14, 2019 | 13.58 | 13.58 | 13.58 | 13.58 | 3 | -0.02(-0.11%) |
Mar 13, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 162 | +0.05(+0.37%) |
Mar 12, 2019 | 13.51 | 13.54 | 13.51 | 13.54 | 1,160 | +0.04(+0.33%) |
Mar 11, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 298 | +0.10(+0.71%) |
Mar 08, 2019 | 13.36 | 13.40 | 13.36 | 13.40 | 300 | -0.04(-0.27%) |
Mar 07, 2019 | 13.42 | 13.44 | 13.42 | 13.44 | 101 | -0.07(-0.48%) |
Mar 06, 2019 | 13.51 | 13.51 | 13.50 | 13.51 | 1,289 | -0.04(-0.29%) |
Mar 05, 2019 | 13.52 | 13.54 | 13.52 | 13.54 | 480 | +0.01(+0.07%) |
Mar 04, 2019 | 13.58 | 13.58 | 13.54 | 13.54 | 1,665 | -0.04(-0.33%) |