Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.05 | 14.05 | 14.05 | 0 | +0.05(+0.36%) | |
Jun 27, 2019 | 14.05 | 14.05 | 14.00 | 14.00 | 2,201 | -0.10(-0.71%) |
Jun 26, 2019 | 14.24 | 14.24 | 14.09 | 14.10 | 2,150 | -0.27(-1.88%) |
Jun 25, 2019 | 14.51 | 14.51 | 14.37 | 14.37 | 1,536 | -0.14(-0.96%) |
Jun 24, 2019 | 14.50 | 14.51 | 14.50 | 14.51 | 200 | +0.01(+0.07%) |
Jun 20, 2019 | 14.50 | 14.50 | 14.50 | 0 | -0.05(-0.34%) | |
Jun 19, 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 450 | +0.05(+0.34%) |
Jun 18, 2019 | 14.61 | 14.61 | 14.50 | 14.50 | 400 | -0.11(-0.75%) |
Jun 17, 2019 | 14.63 | 14.63 | 14.61 | 14.61 | 1,400 | -0.15(-1.02%) |
Jun 13, 2019 | 14.76 | 14.76 | 14.76 | 0 | -0.14(-0.94%) | |
Jun 12, 2019 | 15.15 | 15.15 | 14.90 | 14.90 | 905 | -0.05(-0.33%) |
Jun 11, 2019 | 14.69 | 14.95 | 14.69 | 14.95 | 1,500 | +0.59(+4.11%) |
Jun 10, 2019 | 14.61 | 14.61 | 14.36 | 14.36 | 1,300 | -0.29(-1.98%) |
Jun 07, 2019 | 14.88 | 14.88 | 14.65 | 14.65 | 3,500 | -0.36(-2.40%) |
Jun 06, 2019 | 15.11 | 15.11 | 14.75 | 15.01 | 1,900 | -0.20(-1.31%) |
Jun 05, 2019 | 15.22 | 15.22 | 15.21 | 15.21 | 200 | -0.09(-0.59%) |
Jun 04, 2019 | 15.35 | 15.35 | 15.30 | 15.30 | 500 | -0.32(-2.05%) |
Jun 03, 2019 | 15.40 | 15.62 | 15.40 | 15.62 | 2,200 | +0.22(+1.43%) |
May 31, 2019 | 15.30 | 15.40 | 15.30 | 15.40 | 718 | -0.20(-1.28%) |
May 30, 2019 | 15.59 | 15.60 | 15.40 | 15.60 | 1,765 | +0.22(+1.43%) |
May 29, 2019 | 15.15 | 15.38 | 15.12 | 15.38 | 300 | +0.21(+1.38%) |
May 28, 2019 | 15.19 | 15.30 | 15.17 | 15.17 | 600 | +0.16(+1.07%) |
May 27, 2019 | 14.87 | 15.01 | 14.76 | 15.01 | 1,100 | +0.01(+0.07%) |
May 24, 2019 | 15.25 | 15.25 | 15.00 | 15.00 | 6,230 | -0.25(-1.64%) |
May 23, 2019 | 15.50 | 15.50 | 15.25 | 15.25 | 4,138 | -0.53(-3.36%) |
May 22, 2019 | 15.65 | 15.78 | 15.65 | 15.78 | 5,100 | +0.13(+0.83%) |
May 21, 2019 | 15.76 | 15.80 | 15.65 | 15.65 | 2,429 | +0.16(+1.03%) |
May 17, 2019 | 15.49 | 15.49 | 15.49 | 0 | +0.49(+3.27%) | |
May 16, 2019 | 15.01 | 15.01 | 15.00 | 15.00 | 5,500 | +0.00(+0.00%) |
May 15, 2019 | 15.02 | 15.02 | 15.00 | 15.00 | 9,958 | +0.00(+0.00%) |
May 14, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 13,200 | +0.10(+0.67%) |
May 10, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.23(+1.57%) | |
May 09, 2019 | 14.66 | 14.67 | 14.66 | 14.67 | 1,000 | +0.02(+0.14%) |
May 08, 2019 | 14.50 | 14.65 | 14.50 | 14.65 | 5,100 | +0.15(+1.03%) |
May 07, 2019 | 14.50 | 14.51 | 14.50 | 14.50 | 1,902 | +0.00(+0.00%) |
May 06, 2019 | 14.30 | 14.50 | 14.25 | 14.50 | 7,300 | +0.10(+0.69%) |
May 03, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 400 | +0.20(+1.41%) |
May 02, 2019 | 14.23 | 14.23 | 14.20 | 14.20 | 600 | -0.25(-1.73%) |
May 01, 2019 | 14.30 | 14.45 | 14.30 | 14.45 | 2,900 | +0.40(+2.85%) |
Apr 30, 2019 | 14.06 | 14.06 | 14.05 | 14.05 | 3,900 | +0.05(+0.36%) |
Apr 29, 2019 | 14.30 | 14.30 | 14.00 | 14.00 | 17,444 | -0.40(-2.78%) |
Apr 26, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 1,100 | +0.05(+0.35%) |
Apr 25, 2019 | 14.50 | 14.50 | 14.35 | 14.35 | 400 | -0.14(-0.97%) |
Apr 24, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | -0.06(-0.41%) |
Apr 23, 2019 | 14.44 | 14.75 | 14.40 | 14.55 | 6,500 | -0.05(-0.34%) |
Apr 22, 2019 | 14.30 | 14.60 | 14.30 | 14.60 | 1,005 | +0.30(+2.10%) |
Apr 18, 2019 | 14.30 | 14.30 | 14.30 | 0 | +0.20(+1.42%) | |
Apr 16, 2019 | 14.10 | 14.10 | 14.10 | 0 | +0.10(+0.71%) | |
Apr 15, 2019 | 14.00 | 14.10 | 14.00 | 14.00 | 1,800 | -0.13(-0.92%) |
Apr 12, 2019 | 14.24 | 14.26 | 14.00 | 14.13 | 700 | -0.24(-1.67%) |
Apr 11, 2019 | 14.24 | 14.37 | 14.24 | 14.37 | 300 | -0.01(-0.07%) |
Apr 10, 2019 | 14.12 | 14.38 | 14.12 | 14.38 | 200 | +0.12(+0.84%) |
Apr 09, 2019 | 14.12 | 14.26 | 14.00 | 14.26 | 300 | +0.01(+0.07%) |
Apr 08, 2019 | 14.00 | 14.25 | 14.00 | 14.25 | 600 | +0.00(+0.00%) |
Apr 05, 2019 | 14.00 | 14.25 | 14.00 | 14.25 | 1,500 | +0.01(+0.07%) |
Apr 04, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 100 | +0.09(+0.64%) |
Apr 03, 2019 | 13.95 | 14.15 | 13.95 | 14.15 | 2,100 | +0.00(+0.00%) |