Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.85 | 13.91 | 13.85 | 13.89 | 900 | -0.07(-0.50%) |
May 30, 2019 | 13.97 | 13.97 | 13.96 | 13.96 | 397 | +0.03(+0.18%) |
May 29, 2019 | 13.87 | 13.94 | 13.87 | 13.94 | 641 | -0.10(-0.75%) |
May 28, 2019 | 14.10 | 14.10 | 14.04 | 14.04 | 621 | -0.06(-0.39%) |
May 24, 2019 | 14.06 | 14.10 | 14.06 | 14.10 | 200 | +0.06(+0.43%) |
May 23, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 272 | -0.13(-0.95%) |
May 22, 2019 | 14.16 | 14.17 | 14.16 | 14.17 | 2,204 | -0.03(-0.18%) |
May 21, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 49 | +0.09(+0.64%) |
May 20, 2019 | 14.12 | 14.12 | 14.11 | 14.11 | 396 | -0.07(-0.53%) |
May 17, 2019 | 14.14 | 14.19 | 14.14 | 14.18 | 9,400 | -0.03(-0.20%) |
May 16, 2019 | 14.27 | 14.27 | 14.21 | 14.21 | 1,077 | +0.06(+0.45%) |
May 15, 2019 | 14.17 | 14.17 | 14.14 | 14.14 | 1,603 | +0.04(+0.28%) |
May 14, 2019 | 14.08 | 14.11 | 14.08 | 14.11 | 318 | +0.09(+0.61%) |
May 13, 2019 | 14.02 | 14.02 | 14.00 | 14.02 | 764 | -0.21(-1.44%) |
May 10, 2019 | 14.11 | 14.22 | 14.10 | 14.22 | 1,200 | +0.06(+0.42%) |
May 09, 2019 | 14.06 | 14.16 | 14.06 | 14.16 | 705 | -0.04(-0.28%) |
May 08, 2019 | 14.24 | 14.24 | 14.21 | 14.21 | 1,025 | -0.01(-0.10%) |
May 07, 2019 | 14.25 | 14.25 | 14.14 | 14.22 | 3,176 | -0.14(-0.95%) |
May 06, 2019 | 14.31 | 14.36 | 14.31 | 14.36 | 7,009 | -0.06(-0.44%) |
May 03, 2019 | 14.40 | 14.42 | 14.40 | 14.42 | 300 | +0.12(+0.80%) |
May 02, 2019 | 14.37 | 14.37 | 14.30 | 14.30 | 1,569 | -0.07(-0.49%) |
May 01, 2019 | 14.39 | 14.41 | 14.38 | 14.38 | 439 | -0.03(-0.21%) |
Apr 30, 2019 | 14.36 | 14.41 | 14.36 | 14.41 | 212 | +0.01(+0.08%) |
Apr 29, 2019 | 14.37 | 14.39 | 14.37 | 14.39 | 897 | +0.03(+0.21%) |
Apr 26, 2019 | 14.37 | 14.37 | 14.33 | 14.37 | 600 | +0.05(+0.31%) |
Apr 25, 2019 | 14.28 | 14.32 | 14.28 | 14.32 | 1,012 | -0.00(-0.03%) |
Apr 24, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 93 | +0.02(+0.17%) |
Apr 23, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 225 | +0.02(+0.14%) |
Apr 22, 2019 | 14.19 | 14.28 | 14.19 | 14.28 | 1,299 | -0.04(-0.24%) |
Apr 18, 2019 | 14.32 | 14.35 | 14.31 | 14.31 | 900 | +0.01(+0.07%) |
Apr 17, 2019 | 14.36 | 14.36 | 14.29 | 14.31 | 1,858 | -0.04(-0.29%) |
Apr 16, 2019 | 14.35 | 14.35 | 14.35 | 14.35 | 27 | +0.02(+0.15%) |
Apr 15, 2019 | 14.31 | 14.36 | 14.30 | 14.32 | 2,157 | +0.02(+0.14%) |
Apr 12, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +0.02(+0.15%) |
Apr 11, 2019 | 14.28 | 14.28 | 14.28 | 14.28 | 85 | +0.01(+0.09%) |
Apr 10, 2019 | 14.26 | 14.27 | 14.26 | 14.27 | 266 | +0.04(+0.27%) |
Apr 09, 2019 | 14.24 | 14.25 | 14.23 | 14.23 | 1,776 | -0.06(-0.45%) |
Apr 08, 2019 | 14.27 | 14.30 | 14.25 | 14.30 | 425 | +0.01(+0.04%) |
Apr 05, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 100 | +0.03(+0.20%) |
Apr 04, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 46 | +0.03(+0.19%) |
Apr 03, 2019 | 14.25 | 14.25 | 14.23 | 14.23 | 723 | +0.03(+0.24%) |
Apr 02, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 98 | +0.01(+0.05%) |
Apr 01, 2019 | 14.19 | 14.19 | 14.18 | 14.19 | 858 | +0.11(+0.76%) |
Mar 29, 2019 | 14.05 | 14.09 | 14.05 | 14.09 | 900 | +0.06(+0.43%) |
Mar 28, 2019 | 14.03 | 14.03 | 13.99 | 14.03 | 296 | +0.04(+0.29%) |
Mar 27, 2019 | 14.01 | 14.01 | 13.98 | 13.98 | 286 | -0.03(-0.25%) |
Mar 26, 2019 | 14.04 | 14.05 | 13.97 | 14.02 | 16,136 | +0.09(+0.65%) |
Mar 25, 2019 | 13.90 | 13.93 | 13.90 | 13.93 | 624 | +0.01(+0.05%) |
Mar 22, 2019 | 14.03 | 14.03 | 13.92 | 13.92 | 13,900 | -0.19(-1.36%) |
Mar 21, 2019 | 14.09 | 14.14 | 14.09 | 14.12 | 4,171 | +0.07(+0.52%) |
Mar 20, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 20 | +0.00(+0.03%) |
Mar 19, 2019 | 14.09 | 14.09 | 14.04 | 14.04 | 2,414 | -0.01(-0.09%) |
Mar 18, 2019 | 14.04 | 14.07 | 14.04 | 14.05 | 1,441 | -0.01(-0.11%) |
Mar 15, 2019 | 14.07 | 14.07 | 14.06 | 14.06 | 2,400 | +0.06(+0.46%) |
Mar 14, 2019 | 14.02 | 14.02 | 14.00 | 14.00 | 1,689 | -0.03(-0.21%) |
Mar 13, 2019 | 14.00 | 14.03 | 14.00 | 14.03 | 2,143 | +0.07(+0.54%) |
Mar 12, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 7 | +0.03(+0.18%) |
Mar 11, 2019 | 13.89 | 13.93 | 13.89 | 13.93 | 903 | +0.13(+0.98%) |
Mar 08, 2019 | 13.78 | 13.79 | 13.78 | 13.79 | 1,700 | -0.02(-0.15%) |
Mar 07, 2019 | 13.85 | 13.85 | 13.82 | 13.82 | 251 | -0.10(-0.75%) |
Mar 06, 2019 | 13.92 | 13.92 | 13.92 | 13.92 | 185 | -0.07(-0.50%) |
Mar 05, 2019 | 13.95 | 13.99 | 13.95 | 13.99 | 1,898 | -0.01(-0.04%) |
Mar 04, 2019 | 14.07 | 14.07 | 13.96 | 13.99 | 275 | -0.06(-0.39%) |