Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.66 | 15.26 | 14.66 | 15.10 | 5,300 | +0.67(+4.64%) |
May 30, 2019 | 14.47 | 14.47 | 14.43 | 14.43 | 252 | +0.17(+1.19%) |
May 29, 2019 | 14.19 | 14.50 | 14.19 | 14.26 | 1,970 | +0.11(+0.78%) |
May 28, 2019 | 14.09 | 14.22 | 14.09 | 14.15 | 1,854 | -0.15(-1.06%) |
May 24, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +0.03(+0.22%) |
May 23, 2019 | 14.35 | 14.60 | 14.27 | 14.27 | 41,070 | -0.02(-0.11%) |
May 22, 2019 | 14.18 | 14.29 | 14.18 | 14.29 | 50,259 | +0.10(+0.68%) |
May 21, 2019 | 14.19 | 14.19 | 14.19 | 1 | +0.00(+0.00%) | |
May 20, 2019 | 14.11 | 14.19 | 14.11 | 14.19 | 2,100 | -0.39(-2.66%) |
May 17, 2019 | 14.11 | 14.58 | 14.11 | 14.58 | 900 | -0.02(-0.13%) |
May 16, 2019 | 14.41 | 14.60 | 14.41 | 14.60 | 685 | -0.18(-1.23%) |
May 15, 2019 | 14.78 | 14.78 | 14.78 | 14.78 | 195 | +0.10(+0.67%) |
May 14, 2019 | 14.96 | 14.96 | 14.62 | 14.68 | 664 | -0.42(-2.78%) |
May 13, 2019 | 15.04 | 15.10 | 15.04 | 15.10 | 633 | +0.07(+0.44%) |
May 10, 2019 | 14.77 | 15.03 | 14.77 | 15.03 | 2,200 | +0.26(+1.73%) |
May 09, 2019 | 15.06 | 15.10 | 14.78 | 14.78 | 3,505 | -0.33(-2.18%) |
May 08, 2019 | 15.15 | 15.16 | 15.11 | 15.11 | 300 | +0.11(+0.72%) |
May 07, 2019 | 14.80 | 15.00 | 14.80 | 15.00 | 401 | +0.45(+3.11%) |
May 06, 2019 | 14.52 | 14.55 | 14.52 | 14.55 | 10,310 | -0.31(-2.11%) |
May 03, 2019 | 14.20 | 14.86 | 14.20 | 14.86 | 49,100 | +0.59(+4.11%) |
May 02, 2019 | 14.18 | 14.27 | 14.13 | 14.27 | 29,859 | +0.47(+3.40%) |
May 01, 2019 | 13.49 | 13.83 | 13.34 | 13.80 | 9,422 | -0.28(-1.95%) |
Apr 30, 2019 | 13.98 | 14.20 | 13.98 | 14.08 | 909 | +0.14(+1.00%) |
Apr 29, 2019 | 14.35 | 14.35 | 13.94 | 13.94 | 31,335 | -0.53(-3.66%) |
Apr 26, 2019 | 14.65 | 14.65 | 14.47 | 14.47 | 20,000 | +0.32(+2.23%) |
Apr 25, 2019 | 14.45 | 14.62 | 14.15 | 14.15 | 39,302 | -0.30(-2.08%) |
Apr 24, 2019 | 13.88 | 14.50 | 13.88 | 14.46 | 4,712 | +0.57(+4.14%) |
Apr 23, 2019 | 13.88 | 13.88 | 13.88 | 50 | +0.00(+0.00%) | |
Apr 22, 2019 | 14.39 | 14.39 | 13.83 | 13.88 | 3,446 | -0.65(-4.47%) |
Apr 18, 2019 | 14.68 | 14.77 | 14.34 | 14.53 | 14,000 | +0.07(+0.52%) |
Apr 17, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 341 | +0.09(+0.61%) |
Apr 16, 2019 | 14.56 | 14.57 | 14.37 | 14.37 | 1,378 | -0.26(-1.80%) |
Apr 15, 2019 | 13.94 | 14.63 | 13.94 | 14.63 | 2,319 | +0.40(+2.81%) |
Apr 12, 2019 | 14.59 | 14.59 | 14.13 | 14.23 | 6,900 | -0.34(-2.35%) |
Apr 11, 2019 | 14.62 | 14.62 | 14.53 | 14.57 | 2,878 | -0.12(-0.80%) |
Apr 10, 2019 | 15.12 | 15.29 | 14.69 | 14.69 | 31,516 | -0.59(-3.86%) |
Apr 09, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 100 | +0.42(+2.83%) |
Apr 08, 2019 | 14.63 | 14.86 | 14.58 | 14.86 | 2,050 | +0.39(+2.70%) |
Apr 05, 2019 | 14.65 | 14.69 | 14.46 | 14.47 | 3,200 | -0.29(-1.97%) |
Apr 04, 2019 | 14.68 | 14.76 | 14.61 | 14.76 | 5,541 | +0.52(+3.65%) |
Apr 03, 2019 | 14.25 | 14.30 | 14.24 | 14.24 | 1,235 | -0.05(-0.38%) |
Apr 02, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 20,368 | +0.13(+0.93%) |
Apr 01, 2019 | 14.84 | 14.84 | 14.16 | 14.16 | 2,335 | -0.83(-5.51%) |
Mar 29, 2019 | 14.99 | 14.99 | 14.99 | 93 | +0.00(+0.00%) | |
Mar 28, 2019 | 15.17 | 15.24 | 14.99 | 14.99 | 23,431 | -0.52(-3.35%) |
Mar 27, 2019 | 15.57 | 15.58 | 15.51 | 15.51 | 5,500 | +0.06(+0.39%) |
Mar 26, 2019 | 15.20 | 15.52 | 15.11 | 15.45 | 8,119 | +0.09(+0.58%) |
Mar 25, 2019 | 15.26 | 15.45 | 15.26 | 15.36 | 21,632 | +0.29(+1.93%) |
Mar 22, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 22,700 | +0.11(+0.75%) |
Mar 21, 2019 | 14.99 | 14.99 | 14.78 | 14.96 | 1,888 | +0.06(+0.38%) |
Mar 20, 2019 | 14.64 | 14.90 | 14.40 | 14.90 | 2,075 | +0.57(+3.98%) |
Mar 19, 2019 | 14.49 | 14.51 | 14.33 | 14.33 | 2,552 | +0.13(+0.89%) |
Mar 18, 2019 | 14.65 | 14.65 | 14.20 | 14.20 | 1,089 | -0.30(-2.04%) |
Mar 15, 2019 | 14.78 | 14.86 | 14.50 | 14.50 | 3,000 | -0.28(-1.89%) |
Mar 14, 2019 | 15.17 | 15.17 | 14.67 | 14.78 | 7,980 | -0.67(-4.34%) |
Mar 13, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 150 | -0.02(-0.14%) |
Mar 12, 2019 | 14.70 | 15.50 | 14.70 | 15.47 | 3,048 | +0.85(+5.80%) |
Mar 11, 2019 | 15.42 | 15.42 | 14.60 | 14.62 | 3,770 | -1.08(-6.86%) |
Mar 08, 2019 | 15.45 | 15.70 | 15.34 | 15.70 | 2,500 | +0.78(+5.22%) |
Mar 07, 2019 | 14.84 | 14.97 | 14.84 | 14.92 | 1,230 | +0.05(+0.34%) |
Mar 06, 2019 | 14.84 | 14.97 | 14.84 | 14.87 | 1,823 | -0.10(-0.64%) |
Mar 05, 2019 | 15.18 | 15.19 | 14.89 | 14.97 | 1,638 | +0.08(+0.56%) |
Mar 04, 2019 | 14.64 | 14.88 | 14.64 | 14.88 | 23,381 | -0.46(-2.99%) |