Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 2,477 | -0.02(-0.14%) |
May 30, 2019 | 13.88 | 13.88 | 13.87 | 13.87 | 5,923 | -0.01(-0.07%) |
May 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 289 | -0.10(-0.72%) |
May 28, 2019 | 13.99 | 13.99 | 13.98 | 13.98 | 4,300 | -0.01(-0.07%) |
May 27, 2019 | 13.96 | 14.00 | 13.96 | 13.99 | 2,373 | +0.00(+0.00%) |
May 24, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 673 | +0.04(+0.29%) |
May 23, 2019 | 13.98 | 13.98 | 13.95 | 13.95 | 372 | -0.10(-0.71%) |
May 22, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 4,129 | -0.06(-0.43%) |
May 21, 2019 | 14.10 | 14.11 | 14.10 | 14.11 | 625 | +0.01(+0.07%) |
May 17, 2019 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 14.12 | 14.12 | 14.10 | 14.10 | 1,647 | -0.01(-0.07%) |
May 15, 2019 | 14.06 | 14.11 | 14.06 | 14.11 | 1,600 | +0.01(+0.07%) |
May 14, 2019 | 14.04 | 14.12 | 14.04 | 14.10 | 1,733 | +0.30(+2.17%) |
May 10, 2019 | 13.80 | 13.80 | 13.80 | 0 | -0.04(-0.29%) | |
May 09, 2019 | 13.86 | 13.86 | 13.80 | 13.84 | 2,428 | -0.09(-0.65%) |
May 08, 2019 | 13.92 | 13.93 | 13.92 | 13.93 | 3,550 | +0.05(+0.36%) |
May 07, 2019 | 13.92 | 13.92 | 13.88 | 13.88 | 333 | -0.08(-0.57%) |
May 06, 2019 | 13.78 | 13.96 | 13.78 | 13.96 | 16,586 | +0.00(+0.00%) |
May 03, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 125 | +0.00(+0.00%) |
May 02, 2019 | 14.02 | 14.02 | 13.95 | 13.96 | 1,701 | -0.09(-0.64%) |
May 01, 2019 | 14.06 | 14.07 | 14.05 | 14.05 | 1,300 | -0.08(-0.57%) |
Apr 30, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 8,500 | -0.03(-0.21%) |
Apr 29, 2019 | 14.18 | 14.18 | 14.16 | 14.16 | 215 | -0.01(-0.07%) |
Apr 26, 2019 | 14.12 | 14.17 | 14.12 | 14.17 | 1,946 | +0.05(+0.35%) |
Apr 25, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 368 | -0.11(-0.77%) |
Apr 24, 2019 | 14.24 | 14.24 | 14.22 | 14.23 | 2,763 | +0.01(+0.07%) |
Apr 23, 2019 | 14.24 | 14.24 | 14.22 | 14.22 | 5,037 | -0.02(-0.14%) |
Apr 22, 2019 | 14.33 | 14.33 | 14.23 | 14.24 | 3,429 | -0.12(-0.84%) |
Apr 18, 2019 | 14.36 | 14.36 | 14.36 | 0 | +0.03(+0.21%) | |
Apr 17, 2019 | 14.34 | 14.34 | 14.32 | 14.33 | 3,843 | +0.00(+0.00%) |
Apr 16, 2019 | 14.31 | 14.33 | 14.31 | 14.33 | 3,188 | +0.00(+0.00%) |
Apr 15, 2019 | 14.31 | 14.33 | 14.31 | 14.33 | 905 | -0.02(-0.14%) |
Apr 12, 2019 | 14.35 | 14.35 | 14.32 | 14.35 | 630 | +0.02(+0.14%) |
Apr 11, 2019 | 14.33 | 14.35 | 14.33 | 14.33 | 5,669 | -0.04(-0.28%) |
Apr 10, 2019 | 14.38 | 14.38 | 14.37 | 14.37 | 2,608 | +0.08(+0.56%) |
Apr 09, 2019 | 14.31 | 14.31 | 14.28 | 14.29 | 662 | -0.02(-0.14%) |
Apr 08, 2019 | 14.31 | 14.32 | 14.30 | 14.31 | 3,404 | +0.02(+0.14%) |
Apr 05, 2019 | 14.25 | 14.29 | 14.25 | 14.29 | 3,286 | +0.08(+0.56%) |
Apr 04, 2019 | 14.15 | 14.23 | 14.15 | 14.21 | 4,533 | -0.01(-0.07%) |
Apr 03, 2019 | 14.22 | 14.22 | 14.22 | 14.22 | 3,777 | +0.06(+0.42%) |
Apr 02, 2019 | 14.12 | 14.16 | 14.07 | 14.16 | 8,690 | +0.04(+0.28%) |
Apr 01, 2019 | 14.09 | 14.12 | 14.09 | 14.12 | 4,420 | +0.13(+0.93%) |
Mar 29, 2019 | 14.02 | 14.02 | 13.97 | 13.99 | 6,628 | +0.01(+0.07%) |
Mar 28, 2019 | 14.02 | 14.02 | 13.96 | 13.98 | 2,220 | -0.03(-0.21%) |
Mar 27, 2019 | 14.00 | 14.06 | 14.00 | 14.01 | 2,115 | +0.04(+0.29%) |
Mar 26, 2019 | 13.96 | 13.99 | 13.96 | 13.97 | 1,623 | +0.05(+0.36%) |
Mar 25, 2019 | 13.95 | 13.97 | 13.92 | 13.92 | 8,455 | -0.04(-0.29%) |
Mar 22, 2019 | 13.95 | 13.96 | 13.95 | 13.96 | 644 | -0.23(-1.62%) |
Mar 21, 2019 | 14.06 | 14.19 | 14.06 | 14.19 | 2,050 | +0.10(+0.71%) |
Mar 20, 2019 | 14.13 | 14.15 | 14.02 | 14.09 | 2,600 | +0.00(+0.00%) |
Mar 18, 2019 | 14.09 | 14.09 | 14.09 | 14.09 | 100 | +0.05(+0.36%) |
Mar 15, 2019 | 14.07 | 14.10 | 14.04 | 14.04 | 1,184 | -0.16(-1.13%) |
Mar 14, 2019 | 14.21 | 14.21 | 14.19 | 14.20 | 3,352 | -0.01(-0.07%) |
Mar 13, 2019 | 14.20 | 14.21 | 14.18 | 14.21 | 7,550 | +0.05(+0.35%) |
Mar 12, 2019 | 14.19 | 14.19 | 14.15 | 14.16 | 1,663 | -0.05(-0.35%) |
Mar 11, 2019 | 14.16 | 14.22 | 14.16 | 14.21 | 2,223 | +0.11(+0.78%) |
Mar 08, 2019 | 14.01 | 14.10 | 14.01 | 14.10 | 2,102 | -0.01(-0.07%) |
Mar 07, 2019 | 14.21 | 14.21 | 14.10 | 14.11 | 2,385 | -0.11(-0.77%) |
Mar 06, 2019 | 14.28 | 14.32 | 14.22 | 14.22 | 1,537 | -0.11(-0.77%) |
Mar 05, 2019 | 14.41 | 14.41 | 14.33 | 14.33 | 2,438 | -0.04(-0.28%) |
Mar 04, 2019 | 14.35 | 14.39 | 14.35 | 14.37 | 1,302 | -0.01(-0.07%) |