Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.720 | 8.720 | 8.720 | 0 | -0.30(-3.33%) | |
Feb 27, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 2,500 | +0.32(+3.68%) |
Feb 26, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.40(+4.82%) |
Feb 25, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 281 | +0.00(+0.00%) |
Feb 22, 2019 | 8.355 | 8.355 | 8.300 | 8.300 | 9,200 | +0.00(+0.00%) |
Feb 21, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 548 | -0.25(-2.92%) |
Feb 13, 2019 | 8.550 | 8.550 | 8.550 | 0 | +0.33(+4.07%) | |
Feb 12, 2019 | 8.210 | 8.216 | 8.210 | 8.216 | 1,500 | -0.18(-2.13%) |
Feb 11, 2019 | 8.395 | 8.395 | 8.395 | 8.395 | 200 | -0.59(-6.51%) |
Feb 07, 2019 | 8.980 | 8.980 | 8.980 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 8.900 | 8.980 | 8.900 | 8.980 | 23,357 | +0.44(+5.15%) |
Feb 04, 2019 | 8.540 | 8.540 | 8.540 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 8.540 | 8.540 | 8.540 | 8.540 | 300 | -0.23(-2.57%) |
Jan 31, 2019 | 8.765 | 8.765 | 8.765 | 8.765 | 346 | +0.16(+1.80%) |
Jan 30, 2019 | 8.610 | 8.610 | 8.610 | 8.610 | 500 | +0.20(+2.38%) |
Jan 29, 2019 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | +0.02(+0.24%) |
Jan 25, 2019 | 8.390 | 8.390 | 8.390 | 0 | -0.28(-3.23%) | |
Jan 24, 2019 | 8.670 | 8.670 | 8.670 | 8.670 | 694 | -0.20(-2.25%) |
Jan 23, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 500 | -0.52(-5.54%) |
Jan 22, 2019 | 9.390 | 9.390 | 9.390 | 35 | +0.00(+0.00%) | |
Jan 18, 2019 | 9.390 | 9.390 | 9.390 | 9.390 | 200 | +0.54(+6.10%) |
Jan 17, 2019 | 8.920 | 8.920 | 8.850 | 8.850 | 4,850 | +0.45(+5.36%) |
Jan 15, 2019 | 8.400 | 8.400 | 8.400 | 0 | -1.03(-10.92%) | |
Jan 11, 2019 | 9.430 | 9.430 | 9.430 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 9.430 | 9.430 | 9.430 | 9.430 | 520 | -0.07(-0.74%) |
Jan 09, 2019 | 9.190 | 9.500 | 9.190 | 9.500 | 3,017 | +1.03(+12.16%) |
Jan 07, 2019 | 8.470 | 8.470 | 8.470 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 8.470 | 8.470 | 8.470 | 65 | +0.00(+0.00%) | |
Dec 31, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.03(-0.35%) | |
Dec 28, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | -0.10(-1.16%) |
Dec 27, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 1,423 | +0.25(+2.99%) |
Dec 24, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 2,400 | -0.03(-0.36%) |
Dec 20, 2018 | 8.700 | 8.700 | 8.300 | 8.380 | 754 | -0.58(-6.47%) |
Dec 19, 2018 | 8.960 | 8.960 | 8.960 | 8.960 | 300 | +0.43(+4.98%) |
Dec 18, 2018 | 8.580 | 8.701 | 8.535 | 8.535 | 752 | +0.04(+0.53%) |
Dec 17, 2018 | 8.490 | 8.490 | 8.490 | 8.490 | 268 | -0.51(-5.67%) |
Dec 14, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | +0.47(+5.51%) |
Dec 13, 2018 | 8.530 | 8.530 | 8.530 | 106 | +0.00(+0.00%) | |
Dec 12, 2018 | 8.210 | 8.530 | 8.210 | 8.530 | 5,600 | +0.68(+8.66%) |
Dec 11, 2018 | 8.070 | 8.080 | 7.850 | 7.850 | 5,308 | -0.95(-10.80%) |
Dec 06, 2018 | 8.800 | 8.800 | 8.800 | 0 | -0.69(-7.30%) | |
Dec 04, 2018 | 9.493 | 9.493 | 9.493 | 9.493 | 300 | +0.25(+2.74%) |
Dec 03, 2018 | 9.240 | 9.240 | 9.240 | 94 | +0.00(+0.00%) | |
Nov 30, 2018 | 9.390 | 9.390 | 9.240 | 9.240 | 600 | -0.43(-4.45%) |
Nov 29, 2018 | 9.670 | 9.670 | 9.670 | 9.670 | 132 | -0.07(-0.72%) |
Nov 28, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 298 | -0.01(-0.10%) |
Nov 27, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 185 | -0.35(-3.47%) |
Nov 23, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.75(-6.91%) | |
Nov 16, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.65(+6.37%) | |
Nov 13, 2018 | 9.734 | 10.25 | 9.730 | 10.20 | 8,626 | +0.20(+2.00%) |
Nov 12, 2018 | 10.24 | 10.24 | 10.00 | 10.00 | 1,870 | -0.80(-7.41%) |
Nov 09, 2018 | 11.21 | 11.21 | 10.80 | 10.80 | 3,000 | -1.15(-9.62%) |
Nov 07, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 11.95 | 11.95 | 11.95 | 95 | +0.00(+0.00%) | |
Nov 05, 2018 | 11.77 | 11.95 | 11.77 | 11.95 | 1,000 | +0.01(+0.10%) |
Oct 31, 2018 | 11.94 | 11.94 | 11.94 | 0 | +0.24(+2.03%) | |
Oct 30, 2018 | 11.70 | 11.70 | 11.70 | 19 | +0.00(+0.00%) | |
Oct 29, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 250 | +0.35(+3.08%) |
Oct 25, 2018 | 11.35 | 11.35 | 11.35 | 0 | +0.14(+1.25%) | |
Oct 23, 2018 | 11.21 | 11.21 | 11.21 | 0 | -1.23(-9.89%) | |
Oct 19, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.34(+2.81%) | |
Oct 12, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.47(+4.09%) | |
Oct 11, 2018 | 11.61 | 11.62 | 11.61 | 11.62 | 1,270 | -0.57(-4.71%) |
Oct 10, 2018 | 12.20 | 12.20 | 12.20 | 46 | +0.00(+0.00%) | |
Oct 09, 2018 | 12.20 | 12.20 | 12.20 | 81 | +0.00(+0.00%) | |
Oct 08, 2018 | 12.20 | 12.20 | 12.20 | 90 | +0.00(+0.00%) | |
Oct 05, 2018 | 11.91 | 12.20 | 11.91 | 12.20 | 200 | +0.04(+0.33%) |
Oct 02, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.03(+0.23%) | |
Oct 01, 2018 | 12.38 | 12.38 | 12.13 | 12.13 | 390 | -0.25(-2.00%) |
Sep 28, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 100 | +0.00(+0.00%) |
Sep 27, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 115 | -0.41(-3.21%) |
Sep 26, 2018 | 12.79 | 12.79 | 12.79 | 4 | +0.00(+0.00%) | |
Sep 25, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 400 | +0.01(+0.08%) |
Sep 24, 2018 | 12.78 | 12.78 | 12.78 | 40 | +0.00(+0.00%) | |
Sep 20, 2018 | 12.78 | 12.78 | 12.78 | 0 | -0.14(-1.11%) | |
Sep 19, 2018 | 12.92 | 12.92 | 12.92 | 70 | +0.00(+0.00%) | |
Sep 18, 2018 | 12.92 | 12.92 | 12.92 | 12.92 | 658 | -1.12(-7.99%) |
Sep 14, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 14.05 | 14.05 | 14.05 | 14.05 | 375 | -0.00(-0.03%) |
Sep 12, 2018 | 14.05 | 14.05 | 14.05 | 14.05 | 140 | +0.34(+2.48%) |
Sep 11, 2018 | 13.71 | 13.71 | 13.71 | 4 | +0.00(+0.00%) | |
Sep 10, 2018 | 13.71 | 13.71 | 13.71 | 13.71 | 350 | -0.00(-0.03%) |
Sep 07, 2018 | 13.65 | 13.78 | 13.65 | 13.71 | 500 | -0.25(-1.76%) |
Sep 06, 2018 | 14.30 | 14.30 | 13.96 | 13.96 | 1,170 | -0.63(-4.32%) |
Aug 30, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.67(+4.81%) | |
Aug 28, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 13.92 | 13.92 | 13.92 | 13.92 | 509 | -0.24(-1.69%) |
Aug 24, 2018 | 13.95 | 14.16 | 13.85 | 14.16 | 5,800 | +0.25(+1.80%) |
Aug 22, 2018 | 13.91 | 13.91 | 13.91 | 0 | -0.13(-0.96%) | |
Aug 21, 2018 | 14.04 | 14.04 | 14.04 | 14.04 | 633 | -0.21(-1.44%) |
Aug 20, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 360 | +0.36(+2.60%) |
Aug 17, 2018 | 13.89 | 13.89 | 13.89 | 147 | +0.00(+0.00%) | |
Aug 16, 2018 | 13.85 | 13.93 | 13.85 | 13.89 | 1,000 | -0.15(-1.08%) |
Aug 14, 2018 | 14.04 | 14.04 | 14.04 | 0 | -0.10(-0.67%) | |
Aug 13, 2018 | 14.18 | 14.39 | 14.13 | 14.13 | 1,450 | -0.65(-4.43%) |
Aug 10, 2018 | 14.79 | 14.79 | 14.79 | 100 | +0.00(+0.00%) | |
Aug 09, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 115 | +0.08(+0.52%) |
Aug 08, 2018 | 14.56 | 14.71 | 14.56 | 14.71 | 5,200 | +0.07(+0.50%) |
Aug 07, 2018 | 14.88 | 14.88 | 14.64 | 14.64 | 2,902 | +0.15(+1.04%) |
Aug 06, 2018 | 14.70 | 14.70 | 14.49 | 14.49 | 3,674 | -0.37(-2.46%) |
Aug 03, 2018 | 14.83 | 14.87 | 14.78 | 14.86 | 4,300 | +0.14(+0.99%) |
Aug 02, 2018 | 14.96 | 14.96 | 14.71 | 14.71 | 7,147 | -0.49(-3.22%) |
Aug 01, 2018 | 15.31 | 15.31 | 15.20 | 15.20 | 899 | -0.43(-2.75%) |
Jul 31, 2018 | 15.55 | 15.63 | 15.38 | 15.63 | 14,281 | +0.25(+1.63%) |
Jul 30, 2018 | 15.25 | 15.38 | 15.14 | 15.38 | 7,523 | +1.06(+7.36%) |
Jul 26, 2018 | 14.32 | 14.32 | 14.32 | 0 | -0.17(-1.14%) | |
Jul 23, 2018 | 14.49 | 14.49 | 14.49 | 0 | +0.19(+1.33%) | |
Jul 19, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.10(+0.70%) | |
Jul 18, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -0.65(-4.38%) |
Jul 17, 2018 | 14.74 | 14.85 | 14.74 | 14.85 | 800 | +0.54(+3.74%) |
Jul 10, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.38(+2.69%) | |
Jul 09, 2018 | 13.94 | 13.94 | 13.94 | 13.94 | 220 | -0.01(-0.07%) |
Jul 05, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.10(-0.73%) | |
Jun 29, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.17(+1.24%) | |
Jun 22, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.49(+3.62%) | |
Jun 21, 2018 | 13.43 | 13.43 | 13.39 | 13.39 | 641 | -0.12(-0.85%) |
Jun 20, 2018 | 13.35 | 13.51 | 13.35 | 13.51 | 2,500 | -0.12(-0.92%) |
Jun 18, 2018 | 13.63 | 13.63 | 13.63 | 0 | -0.04(-0.26%) | |
Jun 15, 2018 | 13.88 | 13.88 | 13.67 | 0 | -0.21(-1.50%) | |
Jun 13, 2018 | 13.88 | 13.88 | 13.88 | 7 | -0.12(-0.87%) | |
Jun 12, 2018 | 14.27 | 14.27 | 14.00 | 14.00 | 2,200 | -0.28(-1.96%) |
Jun 11, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 950 | -0.09(-0.63%) |
Jun 08, 2018 | 14.37 | 14.37 | 14.37 | 14.37 | 1,224 | +0.59(+4.25%) |
Jun 06, 2018 | 13.78 | 13.78 | 13.78 | 16 | -0.47(-3.27%) | |
Jun 05, 2018 | 13.96 | 14.25 | 13.96 | 14.25 | 4,646 | +0.29(+2.08%) |
Jun 04, 2018 | 13.95 | 13.96 | 13.95 | 13.96 | 404 | +0.41(+3.03%) |
May 30, 2018 | 13.55 | 13.55 | 13.55 | 11 | +0.09(+0.65%) | |
May 29, 2018 | 13.57 | 13.57 | 13.46 | 13.46 | 2,325 | -0.35(-2.52%) |
May 25, 2018 | 13.81 | 13.81 | 13.81 | 0 | +0.71(+5.38%) | |
May 24, 2018 | 13.10 | 13.11 | 13.10 | 13.11 | 3,500 | -0.05(-0.38%) |
May 23, 2018 | 13.15 | 13.15 | 13.15 | 13.15 | 513 | -0.19(-1.39%) |
May 21, 2018 | 13.34 | 13.34 | 13.34 | 17 | +0.84(+6.72%) | |
May 16, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.01(-0.08%) | |
May 15, 2018 | 12.53 | 12.60 | 12.51 | 12.51 | 4,590 | -0.34(-2.65%) |
May 14, 2018 | 12.70 | 12.85 | 12.70 | 12.85 | 835 | -0.87(-6.34%) |
Apr 23, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.05(+0.37%) | |
Apr 17, 2018 | 13.67 | 13.67 | 13.67 | 54 | +0.32(+2.40%) | |
Apr 12, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.84(+6.71%) | |
Apr 04, 2018 | 12.51 | 12.51 | 12.51 | 0 | -0.34(-2.68%) | |
Mar 28, 2018 | 12.85 | 12.85 | 12.85 | 36,295 | +0.93(+7.84%) |