Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.93 | 12.95 | 12.93 | 12.93 | 600 | -0.01(-0.12%) |
May 30, 2019 | 12.97 | 12.97 | 12.94 | 12.94 | 12,612 | +0.01(+0.07%) |
May 29, 2019 | 12.91 | 12.93 | 12.91 | 12.93 | 109 | +0.01(+0.04%) |
May 28, 2019 | 12.97 | 12.97 | 12.93 | 12.93 | 477 | -0.02(-0.19%) |
May 24, 2019 | 12.92 | 12.98 | 12.92 | 12.95 | 7,000 | +0.02(+0.15%) |
May 23, 2019 | 12.94 | 12.94 | 12.93 | 12.93 | 755 | -0.03(-0.23%) |
May 22, 2019 | 12.95 | 12.96 | 12.95 | 12.96 | 311 | -0.00(-0.03%) |
May 21, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 13 | +0.02(+0.15%) |
May 20, 2019 | 13.01 | 13.01 | 12.95 | 12.95 | 1,003 | -0.02(-0.12%) |
May 17, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | -0.01(-0.08%) |
May 16, 2019 | 12.97 | 12.97 | 12.97 | 12.97 | 281 | +0.03(+0.23%) |
May 15, 2019 | 12.93 | 12.94 | 12.93 | 12.94 | 637 | +0.01(+0.12%) |
May 14, 2019 | 12.91 | 12.93 | 12.91 | 12.93 | 293 | +0.04(+0.27%) |
May 13, 2019 | 12.95 | 12.95 | 12.87 | 12.89 | 1,200 | -0.05(-0.39%) |
May 10, 2019 | 12.94 | 12.94 | 12.94 | 12.94 | 700 | +0.02(+0.15%) |
May 09, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 1 | -0.02(-0.15%) |
May 08, 2019 | 12.94 | 12.95 | 12.94 | 12.94 | 885 | +0.03(+0.19%) |
May 07, 2019 | 12.91 | 12.91 | 12.91 | 12.91 | 59 | -0.05(-0.35%) |
May 06, 2019 | 12.95 | 12.96 | 12.95 | 12.96 | 202 | +0.01(+0.04%) |
May 03, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | +0.03(+0.19%) |
May 02, 2019 | 12.94 | 12.94 | 12.93 | 12.93 | 1,025 | -0.03(-0.23%) |
May 01, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 30 | +0.00(+0.00%) |
Apr 30, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 308 | +0.01(+0.08%) |
Apr 29, 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 469 | +0.00(+0.03%) |
Apr 26, 2019 | 12.92 | 12.95 | 12.92 | 12.95 | 1,000 | +0.02(+0.12%) |
Apr 25, 2019 | 12.93 | 12.93 | 12.93 | 12.93 | 132 | -0.02(-0.15%) |
Apr 24, 2019 | 13.02 | 13.02 | 12.93 | 12.95 | 699 | +0.01(+0.09%) |
Apr 23, 2019 | 12.94 | 12.94 | 12.94 | 12.94 | 632 | +0.04(+0.30%) |
Apr 22, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 140 | -0.01(-0.12%) |
Apr 18, 2019 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.01(+0.08%) |
Apr 17, 2019 | 12.92 | 12.92 | 12.90 | 12.90 | 1,334 | -0.01(-0.04%) |
Apr 16, 2019 | 12.90 | 12.91 | 12.90 | 12.91 | 11,087 | -0.01(-0.08%) |
Apr 15, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 36 | +0.01(+0.04%) |
Apr 12, 2019 | 12.92 | 12.92 | 12.91 | 12.91 | 5,600 | +0.00(+0.04%) |
Apr 11, 2019 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Apr 10, 2019 | 12.89 | 12.92 | 12.89 | 12.91 | 1,544 | +0.01(+0.11%) |
Apr 09, 2019 | 12.91 | 12.91 | 12.90 | 12.90 | 1,217 | +0.03(+0.20%) |
Apr 08, 2019 | 12.89 | 12.89 | 12.87 | 12.87 | 2,256 | -0.03(-0.19%) |
Apr 05, 2019 | 12.89 | 12.90 | 12.89 | 12.89 | 600 | +0.02(+0.16%) |
Apr 04, 2019 | 12.85 | 12.89 | 12.85 | 12.88 | 3,171 | +0.01(+0.08%) |
Apr 03, 2019 | 12.96 | 12.96 | 12.85 | 12.87 | 247,429 | +0.01(+0.04%) |
Apr 02, 2019 | 12.80 | 12.86 | 12.80 | 12.86 | 62,950 | +0.01(+0.08%) |
Apr 01, 2019 | 12.83 | 12.86 | 12.83 | 12.85 | 688,994 | +0.01(+0.08%) |
Mar 29, 2019 | 12.82 | 12.84 | 12.82 | 12.84 | 2,300 | +0.03(+0.20%) |
Mar 28, 2019 | 12.84 | 12.84 | 12.81 | 12.81 | 1,109 | +0.00(+0.04%) |
Mar 27, 2019 | 12.79 | 12.81 | 12.79 | 12.81 | 1,847 | -0.00(-0.01%) |
Mar 26, 2019 | 12.83 | 12.83 | 12.78 | 12.81 | 1,566 | +0.01(+0.08%) |
Mar 25, 2019 | 12.79 | 12.83 | 12.76 | 12.80 | 4,713 | +0.02(+0.19%) |
Mar 22, 2019 | 12.78 | 12.78 | 12.78 | 12.78 | 100 | -0.04(-0.35%) |
Mar 21, 2019 | 12.84 | 12.84 | 12.82 | 12.82 | 791 | +0.01(+0.08%) |
Mar 20, 2019 | 12.85 | 12.85 | 12.81 | 12.81 | 577 | +0.03(+0.27%) |
Mar 19, 2019 | 12.76 | 12.79 | 12.76 | 12.78 | 943 | -0.01(-0.08%) |
Mar 18, 2019 | 12.81 | 12.81 | 12.76 | 12.79 | 1,364 | -0.06(-0.51%) |
Mar 15, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 2,500 | +0.03(+0.19%) |
Mar 14, 2019 | 12.90 | 12.90 | 12.82 | 12.82 | 506 | +0.00(+0.00%) |
Mar 13, 2019 | 12.82 | 12.82 | 12.82 | 12.82 | 45 | +0.02(+0.20%) |
Mar 12, 2019 | 12.86 | 12.86 | 12.80 | 12.80 | 185 | +0.02(+0.18%) |
Mar 11, 2019 | 12.83 | 12.83 | 12.78 | 12.78 | 276 | +0.04(+0.30%) |
Mar 08, 2019 | 12.72 | 12.74 | 12.72 | 12.74 | 200 | -0.01(-0.09%) |
Mar 07, 2019 | 12.75 | 12.75 | 12.74 | 12.75 | 782 | -0.01(-0.07%) |
Mar 06, 2019 | 12.74 | 12.76 | 12.74 | 12.76 | 1,161 | -0.02(-0.16%) |
Mar 05, 2019 | 12.76 | 12.79 | 12.76 | 12.78 | 2,210 | -0.01(-0.08%) |
Mar 04, 2019 | 12.80 | 12.80 | 12.79 | 12.79 | 166 | +0.02(+0.16%) |