Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.37 | 14.50 | 14.37 | 14.48 | 7,436 | +0.12(+0.82%) |
May 30, 2019 | 14.36 | 14.47 | 14.36 | 14.36 | 4,311 | -0.01(-0.06%) |
May 29, 2019 | 14.48 | 14.48 | 14.37 | 14.37 | 7,587 | +0.01(+0.06%) |
May 28, 2019 | 14.37 | 14.41 | 14.36 | 14.36 | 2,554 | -0.02(-0.13%) |
May 24, 2019 | 14.37 | 14.40 | 14.37 | 14.38 | 3,107 | +0.02(+0.13%) |
May 23, 2019 | 14.44 | 14.44 | 14.34 | 14.36 | 4,804 | +0.00(+0.00%) |
May 22, 2019 | 14.33 | 14.42 | 14.32 | 14.36 | 6,827 | -0.10(-0.69%) |
May 21, 2019 | 14.46 | 14.46 | 15 | +0.00(+0.00%) | ||
May 20, 2019 | 14.46 | 14.46 | 16 | +0.00(+0.00%) | ||
May 17, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 1,664 | +0.09(+0.66%) |
May 16, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 27 | +0.00(+0.00%) |
May 15, 2019 | 14.37 | 14.37 | 209 | +0.00(+0.00%) | ||
May 14, 2019 | 14.59 | 14.59 | 14.37 | 14.37 | 2,558 | +0.05(+0.38%) |
May 13, 2019 | 14.42 | 14.42 | 14.31 | 14.31 | 1,964 | -0.23(-1.55%) |
May 10, 2019 | 14.52 | 14.54 | 14.42 | 14.54 | 3,675 | +0.02(+0.13%) |
May 09, 2019 | 14.63 | 14.90 | 14.52 | 14.52 | 4,202 | -0.03(-0.18%) |
May 08, 2019 | 14.54 | 14.55 | 14.53 | 14.55 | 2,568 | +0.14(+0.94%) |
May 07, 2019 | 14.32 | 14.43 | 14.32 | 14.41 | 4,606 | +0.03(+0.24%) |
May 06, 2019 | 14.37 | 14.52 | 14.37 | 14.37 | 1,975 | -0.19(-1.29%) |
May 03, 2019 | 14.31 | 14.56 | 14.31 | 14.56 | 891 | +0.28(+2.00%) |
May 02, 2019 | 14.37 | 14.37 | 14.28 | 14.28 | 3,795 | -0.10(-0.70%) |
May 01, 2019 | 14.37 | 14.46 | 14.31 | 14.38 | 9,467 | +0.06(+0.39%) |
Apr 30, 2019 | 14.37 | 14.37 | 14.32 | 14.32 | 3,306 | -0.03(-0.23%) |
Apr 29, 2019 | 14.22 | 14.36 | 14.22 | 14.36 | 3,653 | +0.14(+1.01%) |
Apr 26, 2019 | 14.21 | 14.21 | 14.21 | 14.21 | 222 | -0.04(-0.31%) |
Apr 25, 2019 | 14.23 | 14.36 | 14.23 | 14.26 | 5,574 | -0.11(-0.75%) |
Apr 24, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 1,485 | +0.00(+0.03%) |
Apr 23, 2019 | 14.37 | 14.37 | 14.33 | 14.36 | 2,353 | -0.00(-0.03%) |
Apr 22, 2019 | 14.15 | 14.37 | 14.15 | 14.37 | 16,130 | +0.22(+1.52%) |
Apr 18, 2019 | 14.18 | 14.18 | 14.15 | 14.15 | 556 | +0.00(+0.00%) |
Apr 17, 2019 | 14.17 | 14.29 | 14.15 | 14.15 | 4,486 | -0.15(-1.07%) |
Apr 16, 2019 | 14.17 | 14.31 | 14.17 | 14.30 | 10,030 | -0.02(-0.12%) |
Apr 15, 2019 | 14.23 | 14.32 | 14.23 | 14.32 | 888 | +0.00(+0.01%) |
Apr 12, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 1,893 | +0.05(+0.38%) |
Apr 11, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 387 | -0.00(-0.03%) |
Apr 10, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 812 | +0.01(+0.09%) |
Apr 09, 2019 | 14.21 | 14.28 | 14.21 | 14.25 | 3,993 | +0.03(+0.19%) |
Apr 08, 2019 | 14.25 | 14.28 | 14.23 | 14.23 | 8,438 | -0.01(-0.06%) |
Apr 05, 2019 | 14.25 | 14.29 | 14.24 | 14.24 | 6,258 | +0.00(+0.00%) |
Apr 04, 2019 | 14.26 | 14.30 | 14.24 | 14.24 | 6,186 | -0.06(-0.42%) |
Apr 03, 2019 | 14.25 | 14.32 | 14.25 | 14.30 | 6,191 | -0.02(-0.12%) |
Apr 02, 2019 | 14.23 | 14.32 | 14.23 | 14.31 | 12,813 | +0.09(+0.60%) |
Apr 01, 2019 | 14.24 | 14.24 | 14.23 | 14.23 | 2,454 | -0.05(-0.38%) |
Mar 29, 2019 | 14.25 | 14.29 | 14.23 | 14.28 | 6,705 | -0.11(-0.75%) |
Mar 28, 2019 | 14.25 | 14.39 | 14.23 | 14.39 | 2,070 | +0.12(+0.82%) |
Mar 27, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 1,555 | -0.02(-0.15%) |
Mar 26, 2019 | 14.39 | 14.41 | 14.28 | 14.29 | 3,902 | -0.08(-0.57%) |
Mar 25, 2019 | 14.29 | 14.38 | 14.29 | 14.38 | 2,478 | +0.06(+0.43%) |
Mar 22, 2019 | 14.36 | 14.80 | 14.32 | 14.32 | 6,258 | -0.08(-0.52%) |
Mar 21, 2019 | 14.26 | 14.45 | 14.26 | 14.39 | 5,031 | +0.07(+0.51%) |
Mar 20, 2019 | 14.24 | 14.32 | 14.24 | 14.32 | 1,535 | +0.01(+0.06%) |
Mar 18, 2019 | 14.31 | 14.31 | 14.31 | 0 | -0.01(-0.06%) | |
Mar 15, 2019 | 14.00 | 14.41 | 14.00 | 14.32 | 18,104 | +0.12(+0.87%) |
Mar 14, 2019 | 13.99 | 14.19 | 13.99 | 14.19 | 468 | +0.01(+0.08%) |
Mar 13, 2019 | 14.05 | 14.18 | 13.92 | 14.18 | 1,604 | +0.05(+0.33%) |
Mar 12, 2019 | 14.12 | 14.37 | 14.01 | 14.13 | 15,796 | -0.13(-0.94%) |
Mar 11, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 1,646 | +0.27(+1.91%) |
Mar 08, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 897 | -0.18(-1.26%) |
Mar 07, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 1,659 | -0.08(-0.56%) |
Mar 06, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 58 | +0.00(+0.00%) |
Mar 05, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 502 | +0.00(+0.00%) |
Mar 04, 2019 | 14.27 | 14.27 | 14.26 | 14.26 | 882 | -0.01(-0.06%) |