Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.88 | 13.90 | 13.85 | 13.90 | 1,380 | -0.11(-0.79%) |
May 30, 2019 | 14.05 | 14.05 | 14.01 | 14.01 | 2,843 | -0.20(-1.41%) |
May 29, 2019 | 14.21 | 14.21 | 14.21 | 67 | +0.00(+0.00%) | |
May 28, 2019 | 14.23 | 14.25 | 14.21 | 14.21 | 1,180 | -0.02(-0.14%) |
May 27, 2019 | 14.24 | 14.24 | 14.23 | 14.23 | 3,000 | -0.08(-0.56%) |
May 24, 2019 | 14.25 | 14.31 | 14.25 | 14.31 | 2,029 | +0.00(+0.00%) |
May 23, 2019 | 14.27 | 14.32 | 14.27 | 14.31 | 2,168 | -0.05(-0.35%) |
May 22, 2019 | 14.32 | 14.36 | 14.32 | 14.36 | 900 | +0.03(+0.21%) |
May 21, 2019 | 14.31 | 14.33 | 14.31 | 14.33 | 4,000 | +0.02(+0.14%) |
May 17, 2019 | 14.31 | 14.31 | 14.31 | 0 | -0.03(-0.21%) | |
May 16, 2019 | 14.34 | 14.34 | 14.34 | 14.34 | 700 | +0.04(+0.28%) |
May 15, 2019 | 14.24 | 14.33 | 14.24 | 14.30 | 1,450 | -0.04(-0.28%) |
May 14, 2019 | 14.34 | 14.34 | 14.34 | 14.34 | 100 | +0.04(+0.28%) |
May 13, 2019 | 14.39 | 14.39 | 14.30 | 14.30 | 824 | -0.10(-0.69%) |
May 10, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 2,210 | +0.02(+0.14%) |
May 09, 2019 | 14.38 | 14.38 | 14.38 | 20 | +0.00(+0.00%) | |
May 08, 2019 | 14.38 | 14.38 | 14.38 | 14.38 | 100 | +0.01(+0.07%) |
May 07, 2019 | 14.36 | 14.37 | 14.35 | 14.37 | 800 | +0.02(+0.14%) |
May 06, 2019 | 14.39 | 14.39 | 14.35 | 14.35 | 3,500 | -0.06(-0.42%) |
May 03, 2019 | 14.37 | 14.41 | 14.37 | 14.41 | 9,530 | +0.05(+0.35%) |
May 02, 2019 | 14.41 | 14.41 | 14.36 | 14.36 | 6,763 | -0.04(-0.28%) |
May 01, 2019 | 14.47 | 14.47 | 14.36 | 14.40 | 9,118 | -0.01(-0.07%) |
Apr 30, 2019 | 14.38 | 14.42 | 14.38 | 14.41 | 1,159 | +0.00(+0.00%) |
Apr 29, 2019 | 14.42 | 14.42 | 14.41 | 14.41 | 1,900 | -0.03(-0.21%) |
Apr 26, 2019 | 14.40 | 14.44 | 14.40 | 14.44 | 5,299 | -0.05(-0.35%) |
Apr 25, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 400 | +0.02(+0.14%) |
Apr 24, 2019 | 14.50 | 14.50 | 14.46 | 14.47 | 4,310 | -0.03(-0.21%) |
Apr 23, 2019 | 14.46 | 14.50 | 14.45 | 14.50 | 2,526 | +0.00(+0.00%) |
Apr 22, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 2,900 | +0.00(+0.00%) |
Apr 18, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.01(+0.07%) | |
Apr 17, 2019 | 14.49 | 14.50 | 14.49 | 14.49 | 1,610 | -0.02(-0.14%) |
Apr 16, 2019 | 14.59 | 14.59 | 14.51 | 14.51 | 240 | +0.14(+0.97%) |
Apr 15, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 1,080 | -0.09(-0.62%) |
Apr 12, 2019 | 14.49 | 14.52 | 14.46 | 14.46 | 7,205 | -0.03(-0.21%) |
Apr 11, 2019 | 14.48 | 14.49 | 14.48 | 14.49 | 3,300 | +0.02(+0.14%) |
Apr 10, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 200 | -0.03(-0.21%) |
Apr 09, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 2,261 | -0.04(-0.28%) |
Apr 08, 2019 | 14.55 | 14.55 | 14.54 | 14.54 | 2,606 | +0.01(+0.07%) |
Apr 05, 2019 | 14.54 | 14.54 | 14.48 | 14.53 | 10,440 | +0.02(+0.14%) |
Apr 04, 2019 | 14.50 | 14.52 | 14.50 | 14.51 | 6,500 | +0.07(+0.48%) |
Apr 03, 2019 | 14.33 | 14.45 | 14.33 | 14.44 | 6,377 | +0.02(+0.14%) |
Apr 02, 2019 | 14.31 | 14.48 | 14.31 | 14.42 | 3,159 | +0.01(+0.07%) |
Apr 01, 2019 | 14.41 | 14.41 | 14.41 | 97 | +0.00(+0.00%) | |
Mar 29, 2019 | 14.40 | 14.41 | 14.40 | 14.41 | 2,287 | +0.11(+0.77%) |
Mar 28, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 800 | +0.03(+0.21%) |
Mar 27, 2019 | 14.30 | 14.30 | 14.27 | 14.27 | 3,900 | -0.17(-1.18%) |
Mar 26, 2019 | 14.44 | 14.44 | 14.44 | 14.44 | 3,200 | +0.05(+0.35%) |
Mar 25, 2019 | 14.52 | 14.52 | 14.38 | 14.39 | 17,205 | -0.06(-0.42%) |
Mar 22, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 2,400 | -0.03(-0.21%) |
Mar 21, 2019 | 14.49 | 14.49 | 14.48 | 14.48 | 10,195 | -0.04(-0.28%) |
Mar 20, 2019 | 14.56 | 14.57 | 14.52 | 14.52 | 836 | -0.03(-0.21%) |
Mar 19, 2019 | 14.60 | 14.60 | 14.55 | 14.55 | 800 | +0.04(+0.28%) |
Mar 18, 2019 | 14.50 | 14.52 | 14.49 | 14.51 | 1,694 | -0.02(-0.14%) |
Mar 15, 2019 | 14.59 | 14.59 | 14.53 | 14.53 | 4,381 | -0.01(-0.07%) |
Mar 14, 2019 | 14.55 | 14.55 | 14.54 | 14.54 | 2,545 | +0.07(+0.48%) |
Mar 13, 2019 | 14.48 | 14.48 | 14.47 | 14.47 | 259 | +0.01(+0.07%) |
Mar 12, 2019 | 14.45 | 14.47 | 14.45 | 14.46 | 1,515 | +0.04(+0.28%) |
Mar 11, 2019 | 14.40 | 14.43 | 14.40 | 14.42 | 1,900 | +0.02(+0.14%) |
Mar 08, 2019 | 14.56 | 14.56 | 14.39 | 14.40 | 42,968 | -0.08(-0.55%) |
Mar 07, 2019 | 14.65 | 14.65 | 14.48 | 14.48 | 2,908 | -0.09(-0.62%) |
Mar 06, 2019 | 14.58 | 14.58 | 14.49 | 14.57 | 7,789 | -0.08(-0.55%) |
Mar 05, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 875 | +0.01(+0.07%) |
Mar 04, 2019 | 14.68 | 14.68 | 14.63 | 14.64 | 1,002 | -0.04(-0.27%) |