Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.36 | 15.36 | 15.01 | 6,975 | -0.35(-2.29%) | |
May 30, 2019 | 15.30 | 15.36 | 15.30 | 15.36 | 870 | +0.16(+1.03%) |
May 29, 2019 | 15.20 | 15.20 | 15.20 | 56 | +0.00(+0.00%) | |
May 28, 2019 | 15.01 | 15.01 | 15.20 | 97,961 | +0.19(+1.29%) | |
May 23, 2019 | 15.01 | 15.01 | 15.01 | 0 | -0.20(-1.30%) | |
May 21, 2019 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 15.21 | 15.21 | 15.21 | 61 | +0.00(+0.00%) | |
May 16, 2019 | 15.21 | 15.21 | 15.21 | 0 | -0.17(-1.13%) | |
May 15, 2019 | 15.35 | 15.41 | 15.35 | 15.38 | 911 | -0.02(-0.12%) |
May 14, 2019 | 15.42 | 15.43 | 15.40 | 15.40 | 2,726 | +0.31(+2.06%) |
May 13, 2019 | 15.26 | 15.26 | 15.09 | 15.09 | 596 | -0.42(-2.72%) |
May 10, 2019 | 15.31 | 15.51 | 15.31 | 15.51 | 300 | +1.38(+9.78%) |
May 09, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 724 | -0.18(-1.24%) |
May 08, 2019 | 14.42 | 14.42 | 14.31 | 14.31 | 429 | -0.11(-0.78%) |
May 07, 2019 | 14.42 | 14.42 | 14.42 | 70 | +0.00(+0.00%) | |
May 06, 2019 | 14.42 | 14.42 | 14.42 | 10 | +0.00(+0.00%) | |
May 03, 2019 | 14.88 | 14.88 | 14.40 | 14.42 | 2,400 | +0.03(+0.21%) |
May 02, 2019 | 14.45 | 14.46 | 14.36 | 14.39 | 11,053 | -0.01(-0.10%) |
May 01, 2019 | 14.40 | 14.40 | 14.40 | 9 | +0.00(+0.00%) | |
Apr 30, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 30,778 | -0.01(-0.04%) |
Apr 29, 2019 | 14.40 | 14.41 | 14.40 | 14.41 | 25,900 | +0.01(+0.06%) |
Apr 26, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.43(+3.06%) |
Apr 25, 2019 | 13.97 | 13.97 | 13.97 | 55 | +0.00(+0.00%) | |
Apr 24, 2019 | 13.97 | 13.97 | 13.97 | 20 | +0.00(+0.00%) | |
Apr 23, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 9,926 | -0.17(-1.23%) |
Apr 22, 2019 | 14.15 | 14.15 | 14.15 | 14 | +0.00(+0.00%) | |
Apr 18, 2019 | 14.15 | 14.15 | 14.15 | 54 | +0.00(+0.00%) | |
Apr 17, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | +0.38(+2.77%) |
Apr 16, 2019 | 13.54 | 13.77 | 13.54 | 13.77 | 388 | -0.23(-1.67%) |
Apr 15, 2019 | 14.00 | 14.00 | 14.00 | 3 | +0.00(+0.00%) | |
Apr 11, 2019 | 14.00 | 14.00 | 14.00 | 0 | -0.37(-2.57%) | |
Apr 09, 2019 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 14.37 | 14.37 | 14.37 | 12 | +0.00(+0.00%) | |
Apr 05, 2019 | 14.37 | 14.37 | 14.37 | 110 | +0.00(+0.00%) | |
Apr 04, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 218 | +0.54(+3.92%) |
Apr 03, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 423 | +0.03(+0.21%) |
Apr 02, 2019 | 13.80 | 13.80 | 13.80 | 41 | +0.00(+0.00%) | |
Apr 01, 2019 | 13.68 | 13.80 | 13.68 | 13.80 | 946 | +0.14(+1.02%) |
Mar 29, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 32,100 | +0.13(+0.95%) |
Mar 28, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 11,191 | -0.20(-1.43%) |
Mar 26, 2019 | 13.73 | 13.73 | 13.73 | 0 | +0.35(+2.61%) | |
Mar 22, 2019 | 13.38 | 13.38 | 13.38 | 0 | -0.15(-1.11%) | |
Mar 21, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 250 | -0.12(-0.88%) |
Mar 20, 2019 | 13.66 | 13.75 | 13.65 | 13.65 | 1,315 | +0.14(+1.04%) |
Mar 19, 2019 | 13.51 | 13.51 | 13.51 | 100 | +0.00(+0.00%) | |
Mar 18, 2019 | 13.51 | 13.51 | 13.51 | 3 | +0.00(+0.00%) | |
Mar 15, 2019 | 13.44 | 13.44 | 13.51 | 2,500 | +0.07(+0.52%) | |
Mar 14, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 1,951 | -0.12(-0.90%) |
Mar 13, 2019 | 13.56 | 13.56 | 13.56 | 59 | +0.00(+0.00%) | |
Mar 12, 2019 | 13.56 | 13.56 | 13.56 | 30 | +0.00(+0.00%) | |
Mar 11, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 505 | +0.05(+0.38%) |
Mar 08, 2019 | 13.51 | 13.51 | 13.51 | 63 | +0.00(+0.00%) | |
Mar 07, 2019 | 14.10 | 14.10 | 13.51 | 1,486 | -0.59(-4.16%) | |
Mar 05, 2019 | 14.10 | 14.10 | 14.10 | 0 | +0.21(+1.50%) | |
Mar 04, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 444 | -0.26(-1.85%) |