Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.74 | 12.74 | 12.74 | 0 | -0.15(-1.20%) | |
May 30, 2019 | 12.89 | 12.89 | 12.89 | 24 | +0.00(+0.00%) | |
May 29, 2019 | 12.87 | 12.89 | 12.87 | 12.89 | 11,211 | +0.01(+0.07%) |
May 28, 2019 | 12.94 | 12.94 | 12.88 | 12.88 | 2,123 | -0.01(-0.07%) |
May 23, 2019 | 12.89 | 12.89 | 12.89 | 0 | +0.01(+0.04%) | |
May 22, 2019 | 12.89 | 12.89 | 12.89 | 12 | +0.00(+0.00%) | |
May 21, 2019 | 12.87 | 12.89 | 12.87 | 12.89 | 841 | -0.01(-0.04%) |
May 20, 2019 | 12.87 | 12.89 | 12.87 | 12.89 | 2,188 | +0.03(+0.20%) |
May 17, 2019 | 12.87 | 12.87 | 12.87 | 12.87 | 2,448 | -0.13(-0.99%) |
May 16, 2019 | 12.92 | 13.00 | 12.91 | 13.00 | 2,562 | +0.13(+1.00%) |
May 15, 2019 | 12.82 | 12.88 | 12.82 | 12.87 | 2,622 | -0.03(-0.27%) |
May 14, 2019 | 12.77 | 12.90 | 12.74 | 12.90 | 4,512 | +0.16(+1.28%) |
May 13, 2019 | 12.87 | 12.98 | 12.74 | 12.74 | 3,226 | -0.21(-1.59%) |
May 10, 2019 | 12.89 | 12.94 | 12.87 | 12.94 | 3,497 | +0.01(+0.07%) |
May 09, 2019 | 12.94 | 12.94 | 12.94 | 12.94 | 2,526 | +0.03(+0.20%) |
May 08, 2019 | 12.89 | 12.91 | 12.89 | 12.91 | 2,452 | +0.00(+0.00%) |
May 07, 2019 | 12.82 | 12.91 | 12.82 | 12.91 | 3,866 | +0.09(+0.67%) |
May 06, 2019 | 12.79 | 12.82 | 12.79 | 12.82 | 2,772 | +0.04(+0.34%) |
May 03, 2019 | 12.64 | 12.78 | 12.64 | 12.78 | 2,681 | +0.06(+0.50%) |
May 02, 2019 | 12.79 | 12.79 | 12.64 | 12.72 | 1,344 | -0.09(-0.70%) |
Apr 30, 2019 | 12.81 | 12.81 | 12.81 | 0 | -0.03(-0.20%) | |
Apr 29, 2019 | 12.81 | 12.83 | 12.81 | 12.83 | 2,877 | +0.00(+0.00%) |
Apr 26, 2019 | 13.22 | 13.22 | 12.82 | 12.83 | 1,410 | -0.06(-0.46%) |
Apr 25, 2019 | 12.83 | 12.94 | 12.81 | 12.89 | 6,826 | -0.14(-1.05%) |
Apr 24, 2019 | 13.03 | 13.03 | 13.03 | 160 | +0.00(+0.00%) | |
Apr 23, 2019 | 13.04 | 13.04 | 13.03 | 13.03 | 10,649 | -0.06(-0.45%) |
Apr 22, 2019 | 12.76 | 13.10 | 12.68 | 13.09 | 8,773 | +0.28(+2.19%) |
Apr 18, 2019 | 12.84 | 12.84 | 12.81 | 12.81 | 940 | -0.05(-0.40%) |
Apr 17, 2019 | 12.79 | 13.13 | 12.79 | 12.86 | 2,779 | +0.01(+0.07%) |
Apr 16, 2019 | 13.01 | 13.01 | 12.85 | 12.85 | 1,644 | -0.13(-0.98%) |
Apr 15, 2019 | 12.36 | 13.09 | 12.36 | 12.98 | 3,064 | +0.00(+0.00%) |
Apr 12, 2019 | 13.06 | 13.06 | 12.98 | 12.98 | 1,997 | -0.15(-1.14%) |
Apr 11, 2019 | 13.10 | 13.13 | 13.06 | 13.13 | 2,305 | +0.02(+0.17%) |
Apr 10, 2019 | 13.14 | 13.14 | 13.10 | 13.10 | 4,154 | -0.09(-0.64%) |
Apr 09, 2019 | 13.10 | 13.20 | 13.10 | 13.19 | 15,690 | +0.01(+0.06%) |
Apr 08, 2019 | 13.18 | 13.18 | 13.18 | 13.18 | 515 | -0.02(-0.13%) |
Apr 05, 2019 | 13.21 | 13.22 | 13.20 | 13.20 | 3,172 | -0.06(-0.45%) |
Apr 04, 2019 | 13.27 | 13.27 | 13.26 | 13.26 | 5,358 | -0.02(-0.13%) |
Apr 03, 2019 | 13.30 | 13.30 | 13.27 | 13.27 | 2,944 | -0.01(-0.05%) |
Apr 02, 2019 | 13.47 | 13.47 | 13.28 | 13.28 | 2,956 | -0.19(-1.40%) |
Apr 01, 2019 | 13.44 | 13.62 | 13.44 | 13.47 | 12,629 | +0.03(+0.19%) |
Mar 29, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 2,585 | +0.00(+0.00%) |
Mar 28, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 3,532 | -0.15(-1.11%) |
Mar 26, 2019 | 13.60 | 13.60 | 13.60 | 0 | -0.10(-0.76%) | |
Mar 25, 2019 | 13.58 | 13.82 | 13.58 | 13.70 | 7,236 | +0.19(+1.39%) |
Mar 22, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 235 | +0.03(+0.20%) |
Mar 21, 2019 | 13.49 | 13.49 | 13.49 | 98 | +0.00(+0.00%) | |
Mar 20, 2019 | 13.44 | 13.49 | 13.44 | 13.49 | 829 | +0.04(+0.30%) |
Mar 19, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 658 | +0.09(+0.64%) |
Mar 18, 2019 | 13.36 | 13.36 | 13.36 | 117 | +0.00(+0.00%) | |
Mar 15, 2019 | 13.36 | 13.36 | 13.36 | 10 | +0.00(+0.00%) | |
Mar 14, 2019 | 13.36 | 13.36 | 13.36 | 13.36 | 472 | -0.26(-1.88%) |
Mar 13, 2019 | 13.62 | 13.62 | 13.62 | 71 | +0.00(+0.00%) | |
Mar 11, 2019 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 13.60 | 13.62 | 13.59 | 13.62 | 940 | +0.29(+2.17%) |
Mar 07, 2019 | 13.33 | 13.33 | 13.33 | 13.33 | 682 | +0.00(+0.02%) |
Mar 06, 2019 | 13.34 | 13.34 | 13.20 | 13.32 | 1,622 | -0.25(-1.84%) |
Mar 05, 2019 | 13.57 | 13.57 | 13.57 | 10 | +0.00(+0.00%) | |
Mar 04, 2019 | 13.57 | 13.57 | 13.57 | 30 | +0.00(+0.00%) |