Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 14.15 | 14.15 | 14.15 | 0 | +0.20(+1.43%) | |
Mar 29, 2019 | 14.16 | 14.24 | 13.95 | 13.95 | 1,800 | -0.30(-2.11%) |
Mar 28, 2019 | 14.40 | 14.40 | 14.18 | 14.25 | 1,200 | -0.24(-1.66%) |
Mar 27, 2019 | 14.40 | 14.49 | 14.40 | 14.49 | 300 | +0.23(+1.61%) |
Mar 26, 2019 | 13.87 | 14.26 | 13.87 | 14.26 | 700 | +0.11(+0.78%) |
Mar 25, 2019 | 14.01 | 14.15 | 14.01 | 14.15 | 200 | +0.40(+2.91%) |
Mar 22, 2019 | 14.00 | 14.00 | 13.75 | 13.75 | 1,900 | -0.25(-1.79%) |
Mar 21, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.01(+0.07%) |
Mar 19, 2019 | 13.99 | 13.99 | 13.99 | 0 | -0.01(-0.07%) | |
Mar 15, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.12(+0.86%) | |
Mar 13, 2019 | 13.88 | 13.88 | 13.88 | 0 | +0.28(+2.06%) | |
Mar 12, 2019 | 13.30 | 13.60 | 13.30 | 13.60 | 400 | +0.25(+1.87%) |
Mar 11, 2019 | 13.60 | 13.60 | 13.35 | 13.35 | 600 | -0.35(-2.55%) |
Mar 07, 2019 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.03(+0.22%) |
Mar 05, 2019 | 13.50 | 13.67 | 13.50 | 13.67 | 1,606 | +0.50(+3.80%) |