Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.83 | 14.83 | 14.52 | 14.52 | 7,584 | -0.44(-2.92%) |
May 30, 2019 | 14.87 | 14.99 | 14.87 | 14.95 | 2,042 | +0.12(+0.81%) |
May 29, 2019 | 14.78 | 15.00 | 14.78 | 14.83 | 5,684 | +0.05(+0.35%) |
May 28, 2019 | 15.00 | 15.00 | 14.78 | 14.78 | 2,925 | -0.21(-1.43%) |
May 24, 2019 | 14.78 | 15.12 | 14.78 | 15.00 | 4,200 | +0.20(+1.33%) |
May 23, 2019 | 14.80 | 14.94 | 14.80 | 14.80 | 2,072 | +0.00(+0.00%) |
May 22, 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 753 | -0.20(-1.31%) |
May 21, 2019 | 14.94 | 15.00 | 14.87 | 15.00 | 3,403 | +0.02(+0.11%) |
May 20, 2019 | 14.99 | 15.00 | 14.81 | 14.98 | 1,581 | -0.03(-0.17%) |
May 17, 2019 | 14.92 | 15.08 | 14.92 | 15.01 | 2,100 | +0.05(+0.34%) |
May 16, 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 465 | -0.21(-1.41%) |
May 15, 2019 | 14.95 | 15.17 | 14.95 | 15.17 | 1,708 | +0.00(+0.00%) |
May 14, 2019 | 14.88 | 15.17 | 14.88 | 15.17 | 1,637 | +0.17(+1.14%) |
May 13, 2019 | 15.02 | 15.17 | 14.80 | 15.00 | 13,661 | -0.15(-1.02%) |
May 10, 2019 | 15.00 | 15.15 | 15.00 | 15.15 | 1,283 | +0.07(+0.45%) |
May 09, 2019 | 15.17 | 15.17 | 15.08 | 15.08 | 3,181 | -0.26(-1.68%) |
May 08, 2019 | 15.34 | 15.34 | 15.34 | 15.34 | 1,060 | +0.13(+0.84%) |
May 07, 2019 | 15.23 | 15.23 | 15.01 | 15.21 | 7,121 | +0.09(+0.57%) |
May 06, 2019 | 15.12 | 15.43 | 15.05 | 15.13 | 11,558 | +0.00(+0.00%) |
May 03, 2019 | 15.11 | 15.21 | 15.00 | 15.13 | 12,719 | +0.18(+1.20%) |
May 02, 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 732 | +0.15(+0.98%) |
May 01, 2019 | 15.17 | 15.17 | 14.80 | 14.80 | 1,513 | -0.04(-0.29%) |
Apr 30, 2019 | 15.40 | 15.40 | 14.78 | 14.84 | 4,640 | -0.30(-1.98%) |
Apr 29, 2019 | 15.22 | 15.43 | 15.14 | 15.14 | 5,617 | -0.12(-0.79%) |
Apr 26, 2019 | 15.25 | 15.26 | 14.88 | 15.26 | 3,384 | +0.17(+1.14%) |
Apr 25, 2019 | 15.09 | 15.09 | 15.02 | 15.09 | 1,298 | -0.12(-0.79%) |
Apr 24, 2019 | 15.21 | 15.21 | 15.21 | 15.21 | 630 | +0.21(+1.43%) |
Apr 23, 2019 | 15.26 | 15.26 | 14.98 | 15.00 | 2,047 | +0.07(+0.46%) |
Apr 22, 2019 | 15.00 | 15.00 | 14.90 | 14.93 | 7,064 | -0.02(-0.11%) |
Apr 18, 2019 | 14.81 | 15.00 | 14.67 | 14.95 | 23,571 | -0.01(-0.06%) |
Apr 17, 2019 | 14.91 | 15.00 | 14.49 | 14.95 | 2,442 | -0.03(-0.17%) |
Apr 16, 2019 | 14.74 | 15.17 | 14.74 | 14.98 | 8,302 | -0.02(-0.11%) |
Apr 15, 2019 | 15.18 | 15.18 | 14.68 | 15.00 | 3,007 | -0.17(-1.13%) |
Apr 12, 2019 | 14.47 | 15.21 | 14.47 | 15.17 | 5,717 | +0.73(+5.04%) |
Apr 11, 2019 | 14.79 | 14.79 | 14.44 | 14.44 | 1,379 | -0.77(-5.07%) |
Apr 10, 2019 | 14.33 | 15.21 | 14.33 | 15.21 | 6,638 | +0.63(+4.29%) |
Apr 09, 2019 | 14.75 | 14.75 | 14.59 | 14.59 | 2,017 | -0.16(-1.10%) |
Apr 08, 2019 | 14.99 | 15.00 | 14.65 | 14.75 | 8,889 | -0.25(-1.66%) |
Apr 05, 2019 | 15.06 | 15.13 | 14.10 | 15.00 | 8,635 | +0.15(+0.98%) |
Apr 04, 2019 | 14.29 | 15.17 | 14.28 | 14.85 | 10,790 | +0.69(+4.90%) |
Apr 03, 2019 | 14.77 | 14.77 | 14.16 | 14.16 | 2,612 | -0.70(-4.73%) |
Apr 02, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 593 | +0.22(+1.52%) |
Apr 01, 2019 | 15.15 | 15.15 | 14.64 | 14.64 | 5,395 | -0.25(-1.67%) |
Mar 29, 2019 | 14.57 | 15.17 | 14.57 | 14.89 | 10,502 | +0.17(+1.16%) |
Mar 28, 2019 | 14.46 | 14.99 | 14.33 | 14.71 | 16,138 | +0.15(+1.00%) |
Mar 27, 2019 | 13.07 | 14.61 | 13.07 | 14.57 | 10,415 | +0.60(+4.29%) |
Mar 26, 2019 | 13.28 | 14.05 | 13.28 | 13.97 | 8,068 | +0.15(+1.12%) |
Mar 25, 2019 | 13.28 | 13.90 | 13.15 | 13.81 | 4,674 | +0.87(+6.75%) |
Mar 22, 2019 | 13.33 | 13.34 | 12.94 | 12.94 | 10,735 | -0.19(-1.44%) |
Mar 21, 2019 | 12.94 | 13.13 | 12.94 | 13.13 | 2,724 | +0.19(+1.46%) |
Mar 20, 2019 | 12.98 | 13.03 | 12.94 | 12.94 | 4,836 | -0.06(-0.46%) |
Mar 19, 2019 | 13.36 | 13.39 | 12.99 | 13.00 | 7,066 | -0.57(-4.17%) |
Mar 18, 2019 | 13.80 | 13.80 | 13.57 | 13.57 | 4,016 | +0.34(+2.59%) |
Mar 15, 2019 | 13.81 | 14.39 | 13.22 | 13.22 | 21,237 | -0.63(-4.52%) |
Mar 14, 2019 | 13.62 | 14.46 | 13.35 | 13.85 | 5,450 | +0.51(+3.79%) |
Mar 13, 2019 | 13.11 | 13.34 | 13.11 | 13.34 | 1,319 | +0.05(+0.39%) |
Mar 12, 2019 | 13.93 | 14.18 | 13.09 | 13.29 | 31,127 | +0.17(+1.31%) |
Mar 11, 2019 | 13.17 | 13.17 | 13.09 | 13.12 | 3,933 | -0.09(-0.65%) |
Mar 08, 2019 | 13.31 | 14.51 | 13.17 | 13.21 | 2,100 | -0.14(-1.03%) |
Mar 07, 2019 | 14.11 | 14.11 | 13.34 | 13.34 | 5,715 | -0.17(-1.27%) |
Mar 06, 2019 | 13.63 | 13.63 | 13.51 | 13.51 | 2,554 | -0.14(-1.00%) |
Mar 05, 2019 | 14.00 | 14.00 | 13.51 | 13.65 | 2,007 | -0.29(-2.09%) |
Mar 04, 2019 | 14.00 | 14.00 | 13.94 | 13.94 | 1,353 | -0.03(-0.24%) |