Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.06(+0.47%) | |
May 29, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 203 | -0.07(-0.54%) |
May 28, 2019 | 13.77 | 13.77 | 13.77 | 111 | +0.00(+0.00%) | |
May 24, 2019 | 13.53 | 13.77 | 13.53 | 13.77 | 800 | -0.14(-1.01%) |
May 23, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 463 | +0.02(+0.14%) |
May 22, 2019 | 14.10 | 14.10 | 13.89 | 13.89 | 2,157 | +0.06(+0.43%) |
May 21, 2019 | 13.87 | 13.87 | 13.83 | 13.83 | 453 | +0.24(+1.77%) |
May 20, 2019 | 13.59 | 13.59 | 13.59 | 13.59 | 1,784 | +0.18(+1.34%) |
May 17, 2019 | 13.41 | 13.41 | 13.41 | 13.41 | 100 | -0.43(-3.11%) |
May 16, 2019 | 13.91 | 13.91 | 13.84 | 13.84 | 268 | -0.32(-2.28%) |
May 15, 2019 | 15.84 | 15.84 | 14.16 | 4,144 | -1.67(-10.56%) | |
May 14, 2019 | 15.84 | 15.84 | 15.84 | 15.84 | 345 | +0.46(+2.99%) |
May 13, 2019 | 15.38 | 15.38 | 15.38 | 15.38 | 695 | +0.21(+1.42%) |
May 10, 2019 | 15.16 | 15.16 | 15.16 | 161 | +0.00(+0.00%) | |
May 09, 2019 | 15.22 | 15.22 | 15.16 | 15.16 | 417 | -0.85(-5.31%) |
May 08, 2019 | 16.01 | 16.01 | 16.01 | 16.01 | 641 | -0.01(-0.06%) |
May 07, 2019 | 15.91 | 16.02 | 15.85 | 16.02 | 940 | +0.03(+0.19%) |
May 06, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 121 | -0.93(-5.50%) |
May 03, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 200 | +0.79(+4.91%) |
May 02, 2019 | 16.27 | 16.27 | 16.13 | 16.13 | 536 | +0.04(+0.23%) |
May 01, 2019 | 16.09 | 16.09 | 16.09 | 144 | +0.00(+0.00%) | |
Apr 30, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 313 | +0.00(+0.03%) |
Apr 29, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 182 | +0.42(+2.65%) |
Apr 26, 2019 | 15.93 | 15.93 | 15.67 | 15.67 | 900 | -0.28(-1.76%) |
Apr 25, 2019 | 15.95 | 15.95 | 15.95 | 15.95 | 333 | +0.30(+1.95%) |
Apr 24, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 241 | -0.82(-5.01%) |
Apr 22, 2019 | 16.47 | 16.47 | 16.47 | 152 | +0.00(+0.00%) | |
Apr 17, 2019 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 16.47 | 16.47 | 16.47 | 42 | +0.00(+0.00%) | |
Apr 15, 2019 | 16.44 | 16.47 | 16.44 | 16.47 | 5,330 | +0.00(+0.00%) |
Apr 12, 2019 | 16.41 | 16.64 | 16.41 | 16.47 | 20,500 | -0.07(-0.42%) |
Apr 11, 2019 | 16.46 | 16.70 | 16.46 | 16.54 | 38,520 | -0.27(-1.61%) |
Apr 10, 2019 | 16.59 | 16.81 | 16.52 | 16.81 | 2,900 | +0.29(+1.72%) |
Apr 09, 2019 | 16.39 | 16.52 | 16.39 | 16.52 | 1,152 | -0.12(-0.75%) |
Apr 08, 2019 | 16.60 | 16.66 | 16.60 | 16.65 | 5,407 | -0.47(-2.75%) |
Apr 04, 2019 | 17.12 | 17.12 | 17.12 | 0 | -0.17(-0.97%) | |
Apr 03, 2019 | 17.24 | 17.29 | 17.11 | 17.29 | 6,268 | -0.11(-0.65%) |
Apr 02, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 413 | +0.01(+0.06%) |
Apr 01, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 874 | +0.52(+3.08%) |
Mar 29, 2019 | 17.57 | 17.57 | 16.87 | 16.87 | 300 | -0.50(-2.90%) |
Mar 28, 2019 | 17.37 | 17.37 | 17.37 | 35 | +0.00(+0.00%) | |
Mar 27, 2019 | 17.37 | 17.37 | 17.37 | 24 | +0.00(+0.00%) | |
Mar 26, 2019 | 17.96 | 17.96 | 17.37 | 17.37 | 523 | -0.11(-0.61%) |
Mar 25, 2019 | 17.18 | 17.48 | 17.18 | 17.48 | 398 | +1.15(+7.04%) |
Mar 22, 2019 | 16.33 | 16.33 | 16.33 | 16.33 | 300 | -0.85(-4.95%) |
Mar 21, 2019 | 17.18 | 17.18 | 17.18 | 282 | +0.00(+0.00%) | |
Mar 20, 2019 | 17.08 | 17.18 | 17.08 | 17.18 | 1,031 | -0.03(-0.17%) |
Mar 19, 2019 | 17.35 | 17.35 | 17.21 | 17.21 | 1,739 | +0.11(+0.64%) |
Mar 18, 2019 | 16.84 | 17.11 | 16.84 | 17.10 | 8,623 | +0.30(+1.79%) |
Mar 15, 2019 | 16.66 | 16.80 | 16.66 | 16.80 | 14,600 | -0.24(-1.41%) |
Mar 14, 2019 | 16.71 | 17.05 | 16.71 | 17.04 | 5,562 | +0.02(+0.10%) |
Mar 13, 2019 | 16.54 | 16.54 | 17.02 | 12,008 | +0.49(+2.94%) | |
Mar 12, 2019 | 16.54 | 16.54 | 16.54 | 16.54 | 417 | -0.03(-0.17%) |
Mar 11, 2019 | 16.55 | 16.57 | 16.55 | 16.57 | 558 | -0.12(-0.72%) |
Mar 08, 2019 | 16.57 | 16.68 | 16.31 | 16.68 | 1,600 | -0.43(-2.48%) |
Mar 07, 2019 | 17.11 | 17.11 | 17.11 | 17.11 | 150 | +0.42(+2.52%) |
Mar 06, 2019 | 17.00 | 17.00 | 16.69 | 16.69 | 293 | +0.05(+0.30%) |
Mar 05, 2019 | 16.64 | 16.64 | 16.64 | 147 | +0.00(+0.00%) | |
Mar 04, 2019 | 16.83 | 16.83 | 16.64 | 16.64 | 543 | -0.20(-1.19%) |