Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 14.51 | 14.51 | 14.51 | 14.51 | 500 | +0.05(+0.35%) |
Apr 26, 2019 | 14.46 | 14.46 | 14.46 | 17 | +0.00(+0.00%) | |
Apr 25, 2019 | 14.46 | 14.46 | 14.46 | 24 | +0.00(+0.00%) | |
Apr 12, 2019 | 14.46 | 14.46 | 14.46 | 0 | +1.12(+8.40%) | |
Apr 11, 2019 | 13.34 | 13.34 | 13.34 | 14 | +0.00(+0.00%) | |
Apr 10, 2019 | 13.31 | 13.34 | 13.31 | 13.34 | 200 | +0.44(+3.41%) |
Apr 08, 2019 | 12.90 | 12.90 | 12.90 | 0 | +0.22(+1.74%) | |
Apr 05, 2019 | 12.68 | 12.68 | 12.68 | 12.68 | 100 | -1.05(-7.65%) |
Apr 01, 2019 | 13.73 | 13.73 | 13.73 | 0 | -0.36(-2.56%) | |
Mar 29, 2019 | 14.08 | 14.09 | 14.08 | 14.09 | 200 | -0.23(-1.61%) |
Mar 22, 2019 | 14.32 | 14.32 | 14.32 | 0 | -0.49(-3.31%) | |
Mar 21, 2019 | 14.88 | 14.88 | 14.81 | 14.81 | 200 | +0.27(+1.86%) |
Mar 20, 2019 | 14.54 | 14.54 | 14.54 | 14.54 | 600 | -0.24(-1.64%) |
Mar 15, 2019 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 14.96 | 14.96 | 14.78 | 14.78 | 465 | -0.14(-0.92%) |
Mar 13, 2019 | 14.84 | 14.92 | 14.84 | 14.92 | 636 | -0.12(-0.80%) |
Mar 11, 2019 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 400 | +0.01(+0.07%) |
Mar 07, 2019 | 14.76 | 15.03 | 14.76 | 15.03 | 354 | +0.33(+2.24%) |
Mar 06, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 214 | -0.09(-0.61%) |
Mar 04, 2019 | 14.79 | 14.79 | 14.79 | 0 | -0.20(-1.33%) | |
Mar 01, 2019 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | -0.69(-4.40%) |
Feb 28, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 100 | +0.11(+0.71%) |
Feb 26, 2019 | 15.57 | 15.57 | 15.57 | 0 | +0.20(+1.30%) | |
Feb 21, 2019 | 15.37 | 15.37 | 15.37 | 0 | -0.68(-4.24%) | |
Feb 19, 2019 | 16.05 | 16.05 | 16.05 | 0 | +0.61(+3.95%) | |
Feb 14, 2019 | 15.44 | 15.44 | 15.44 | 0 | +0.94(+6.48%) | |
Feb 11, 2019 | 14.50 | 14.50 | 14.50 | 0 | -0.41(-2.75%) | |
Feb 08, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 900 | +0.43(+2.97%) |
Feb 07, 2019 | 14.47 | 14.48 | 14.47 | 14.48 | 700 | -0.36(-2.43%) |
Feb 06, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 1,078 | -0.26(-1.72%) |
Feb 05, 2019 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 15.10 | 15.10 | 15.10 | 0 | -1.48(-8.93%) | |
Jan 31, 2019 | 16.53 | 16.58 | 16.53 | 16.58 | 1,062 | +0.33(+2.03%) |
Jan 30, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 1,000 | -0.10(-0.61%) |
Jan 29, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | +0.08(+0.49%) |
Jan 28, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 310 | +0.10(+0.62%) |
Jan 25, 2019 | 16.17 | 16.17 | 16.17 | 16.17 | 2,000 | +0.71(+4.59%) |
Jan 24, 2019 | 15.28 | 15.46 | 15.28 | 15.46 | 2,000 | +0.15(+0.98%) |
Jan 22, 2019 | 15.31 | 15.31 | 15.31 | 0 | -1.36(-8.16%) | |
Jan 18, 2019 | 16.69 | 16.69 | 16.67 | 16.67 | 1,500 | -0.08(-0.48%) |
Jan 17, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | +0.06(+0.37%) |
Jan 15, 2019 | 16.69 | 16.69 | 16.69 | 0 | +0.31(+1.88%) | |
Jan 14, 2019 | 16.38 | 16.38 | 16.38 | 16.38 | 500 | -0.95(-5.48%) |
Jan 11, 2019 | 17.33 | 17.33 | 17.33 | 32 | +0.00(+0.00%) | |
Jan 09, 2019 | 17.33 | 17.33 | 17.33 | 0 | +0.98(+5.99%) | |
Jan 08, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 1,500 | +0.03(+0.15%) |
Jan 04, 2019 | 16.32 | 16.32 | 16.32 | 0 | +1.00(+6.52%) | |
Jan 02, 2019 | 15.33 | 15.33 | 15.33 | 0 | -0.35(-2.26%) | |
Dec 28, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.48(-2.97%) | |
Dec 27, 2018 | 16.22 | 16.22 | 16.16 | 219 | -0.06(-0.37%) | |
Dec 26, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | +2.39(+17.28%) |
Dec 21, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.69(+5.25%) | |
Dec 20, 2018 | 13.14 | 13.14 | 13.14 | 13.14 | 119 | +1.45(+12.40%) |
Dec 19, 2018 | 11.69 | 11.69 | 11.69 | 11.69 | 300 | -1.75(-13.02%) |
Dec 17, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Dec 14, 2018 | 13.44 | 13.44 | 13.44 | 38 | +0.00(+0.00%) | |
Nov 30, 2018 | 13.44 | 13.44 | 13.44 | 0 | +1.47(+12.28%) | |
Nov 27, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.05(+0.42%) | |
Nov 26, 2018 | 11.92 | 11.92 | 11.92 | 11.92 | 100 | -1.33(-10.04%) |
Nov 21, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.23(+1.77%) | |
Nov 20, 2018 | 13.02 | 13.02 | 13.02 | 13.02 | 200 | +0.82(+6.72%) |
Nov 19, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 566 | -0.32(-2.55%) |
Nov 15, 2018 | 12.52 | 12.52 | 12.52 | 0 | -0.75(-5.66%) | |
Nov 13, 2018 | 13.27 | 13.27 | 13.27 | 0 | -0.90(-6.35%) | |
Nov 12, 2018 | 14.17 | 14.17 | 14.17 | 14.17 | 307 | +1.70(+13.63%) |
Nov 09, 2018 | 12.47 | 12.47 | 12.47 | 2,502 | +0.00(+0.00%) | |
Nov 07, 2018 | 12.47 | 12.47 | 12.47 | 0 | +0.54(+4.53%) | |
Nov 05, 2018 | 11.93 | 11.93 | 11.93 | 0 | -0.48(-3.87%) | |
Nov 02, 2018 | 12.41 | 12.41 | 12.41 | 12.41 | 800 | +0.37(+3.07%) |
Nov 01, 2018 | 12.04 | 12.04 | 12.04 | 12.04 | 1,842 | +1.39(+13.05%) |
Oct 31, 2018 | 10.65 | 10.65 | 10.65 | 10.65 | 187 | -0.20(-1.84%) |
Oct 30, 2018 | 10.60 | 10.95 | 10.60 | 10.85 | 42,379 | +0.68(+6.69%) |
Oct 29, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 136 | -0.11(-1.07%) |
Oct 25, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 9.670 | 10.28 | 9.670 | 10.28 | 2,340 | +1.91(+22.82%) |
Oct 15, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.88(-9.51%) | |
Oct 08, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.25(-2.63%) | |
Sep 25, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 210 | -0.42(-4.23%) |
Sep 21, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 106 | +0.48(+5.08%) |
Sep 14, 2018 | 9.440 | 9.440 | 9.440 | 0 | +1.19(+14.42%) | |
Sep 13, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 466 | +0.32(+4.04%) |
Sep 12, 2018 | 7.930 | 7.930 | 7.930 | 7.930 | 4,100 | -1.17(-12.90%) |
Sep 06, 2018 | 9.104 | 9.104 | 9.104 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 9.104 | 9.104 | 9.104 | 9.104 | 100 | -0.77(-7.76%) |
Aug 31, 2018 | 9.870 | 9.870 | 9.870 | 0 | -0.13(-1.30%) | |
Aug 30, 2018 | 10.03 | 10.03 | 10.00 | 10.00 | 993 | +0.18(+1.83%) |
Aug 29, 2018 | 9.720 | 9.820 | 9.720 | 9.820 | 1,300 | -0.78(-7.36%) |
Aug 27, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.29(-2.66%) | |
Aug 24, 2018 | 10.89 | 10.89 | 10.89 | 10.89 | 200 | -0.25(-2.23%) |
Aug 22, 2018 | 11.14 | 11.14 | 11.14 | 0 | -0.18(-1.61%) | |
Aug 20, 2018 | 11.32 | 11.32 | 11.32 | 0 | +0.20(+1.80%) | |
Aug 16, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.05(-0.45%) | |
Aug 15, 2018 | 11.17 | 11.17 | 11.17 | 11.17 | 394 | -0.68(-5.74%) |
Aug 13, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 11.85 | 11.85 | 11.85 | 11.85 | 200 | +0.60(+5.33%) |
Aug 06, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 12.27 | 12.27 | 12.27 | 0 | -0.14(-1.13%) | |
Jul 24, 2018 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 12.41 | 12.41 | 12.41 | 12.41 | 190 | +0.00(+0.00%) |
Jul 20, 2018 | 12.41 | 12.41 | 12.41 | 12.41 | 210 | +1.25(+11.20%) |
Jul 18, 2018 | 11.16 | 11.16 | 11.16 | 0 | -0.08(-0.71%) | |
Jul 12, 2018 | 11.24 | 11.24 | 11.24 | 24 | +0.09(+0.81%) | |
Jul 10, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.37(-3.17%) | |
Jul 09, 2018 | 11.21 | 11.52 | 11.21 | 11.52 | 640 | -1.33(-10.39%) |
Jun 26, 2018 | 12.85 | 12.85 | 12.85 | 0 | -1.25(-8.87%) | |
Jun 18, 2018 | 14.10 | 14.10 | 14.10 | 84 | -0.24(-1.67%) | |
Jun 15, 2018 | 14.66 | 14.66 | 14.34 | 0 | -0.32(-2.18%) | |
Jun 13, 2018 | 14.66 | 14.66 | 14.66 | 0 | -1.12(-7.10%) | |
Jun 08, 2018 | 15.78 | 15.78 | 15.78 | 35 | +0.29(+1.87%) | |
Jun 07, 2018 | 15.14 | 15.49 | 15.14 | 15.49 | 989 | -0.66(-4.09%) |
Jun 04, 2018 | 16.15 | 16.15 | 16.15 | 0 | -0.19(-1.16%) | |
Jun 01, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 340 | +0.87(+5.62%) |
May 24, 2018 | 15.47 | 15.47 | 15.47 | 0 | -1.13(-6.81%) |