Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | -0.11(-4.21%) |
Apr 29, 2019 | 2.630 | 2.640 | 2.610 | 2.610 | 600 | -0.26(-9.06%) |
Apr 26, 2019 | 2.870 | 2.870 | 2.870 | 30 | +0.00(+0.00%) | |
Apr 25, 2019 | 2.590 | 2.870 | 2.560 | 2.870 | 1,300 | +0.26(+9.96%) |
Apr 24, 2019 | 2.400 | 2.610 | 2.400 | 2.610 | 1,399 | +0.21(+8.75%) |
Apr 23, 2019 | 2.440 | 2.440 | 2.360 | 2.400 | 600 | -0.04(-1.64%) |
Apr 22, 2019 | 2.430 | 2.440 | 2.430 | 2.440 | 500 | +0.01(+0.41%) |
Apr 18, 2019 | 2.430 | 2.430 | 2.430 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 2.430 | 2.430 | 2.430 | 0 | +0.06(+2.53%) | |
Apr 11, 2019 | 2.370 | 2.370 | 2.370 | 0 | -0.08(-3.27%) | |
Apr 10, 2019 | 2.440 | 2.500 | 2.440 | 2.450 | 400 | +0.15(+6.52%) |
Apr 08, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) | |
Apr 02, 2019 | 2.270 | 2.270 | 2.270 | 0 | -0.06(-2.58%) | |
Apr 01, 2019 | 2.360 | 2.500 | 2.330 | 2.330 | 1,100 | +0.08(+3.56%) |
Mar 29, 2019 | 2.650 | 2.650 | 2.250 | 2.250 | 5,612 | -0.44(-16.36%) |
Mar 28, 2019 | 2.720 | 2.720 | 2.680 | 2.690 | 350 | -0.11(-3.93%) |
Mar 27, 2019 | 3.390 | 3.390 | 2.800 | 2.800 | 8,050 | -0.78(-21.79%) |
Mar 26, 2019 | 2.350 | 3.580 | 2.300 | 3.580 | 14,809 | +1.42(+65.74%) |
Mar 25, 2019 | 2.230 | 2.230 | 2.160 | 2.160 | 200 | -0.07(-3.14%) |
Mar 22, 2019 | 2.150 | 2.340 | 2.150 | 2.230 | 2,800 | +0.23(+11.50%) |
Mar 21, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 700 | +0.17(+9.29%) |
Mar 18, 2019 | 1.830 | 1.830 | 1.830 | 0 | -0.29(-13.68%) | |
Mar 04, 2019 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 2.340 | 2.340 | 2.120 | 2.120 | 378 | -0.10(-4.50%) |
Feb 28, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 300 | +0.09(+4.23%) |
Feb 27, 2019 | 2.130 | 2.130 | 2.130 | 2.130 | 100 | +0.13(+6.50%) |
Feb 26, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 650 | -0.15(-6.98%) |
Feb 22, 2019 | 2.150 | 2.150 | 2.150 | 0 | -0.27(-11.16%) | |
Feb 21, 2019 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | -0.01(-0.41%) |
Feb 20, 2019 | 2.430 | 2.430 | 2.430 | 2.430 | 100 | +0.28(+13.02%) |
Feb 15, 2019 | 2.150 | 2.150 | 2.150 | 0 | -0.01(-0.46%) | |
Feb 13, 2019 | 2.160 | 2.160 | 2.160 | 0 | +0.08(+3.85%) | |
Feb 12, 2019 | 2.120 | 2.120 | 2.080 | 2.080 | 440 | -0.17(-7.56%) |
Feb 11, 2019 | 2.060 | 2.450 | 2.060 | 2.250 | 1,700 | +0.45(+25.00%) |
Feb 08, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | -0.10(-5.26%) |
Feb 06, 2019 | 1.900 | 1.900 | 1.900 | 0 | +0.17(+9.83%) | |
Jan 30, 2019 | 1.730 | 1.730 | 1.730 | 0 | -0.06(-3.35%) | |
Jan 28, 2019 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 400 | +0.28(+18.54%) |
Jan 22, 2019 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 1.510 | 1.510 | 1.510 | 0 | -0.09(-5.63%) | |
Dec 31, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.20(-11.11%) | |
Dec 28, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 150 | +0.01(+0.56%) |
Dec 27, 2018 | 1.620 | 1.820 | 1.620 | 1.790 | 2,700 | +0.33(+22.60%) |
Dec 24, 2018 | 1.460 | 1.460 | 1.460 | 0 | -0.14(-8.75%) | |
Dec 21, 2018 | 1.600 | 1.600 | 1.590 | 1.600 | 700 | +0.03(+1.91%) |
Dec 20, 2018 | 1.760 | 1.760 | 1.570 | 1.570 | 300 | -0.30(-16.04%) |
Dec 19, 2018 | 1.740 | 1.870 | 1.740 | 1.870 | 800 | +0.24(+14.72%) |
Dec 17, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.12(-6.86%) | |
Dec 14, 2018 | 2.000 | 2.000 | 1.750 | 1.750 | 1,477 | -0.13(-6.91%) |
Dec 13, 2018 | 2.450 | 2.450 | 1.830 | 1.880 | 5,900 | -0.62(-24.80%) |
Dec 12, 2018 | 2.550 | 2.650 | 2.500 | 2.500 | 300 | -0.32(-11.35%) |
Dec 07, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.06(-2.08%) | |
Dec 06, 2018 | 3.050 | 3.050 | 2.880 | 2.880 | 500 | -0.07(-2.37%) |
Dec 03, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.12(+4.24%) | |
Nov 28, 2018 | 2.830 | 2.830 | 2.830 | 0 | -0.12(-4.07%) | |
Nov 26, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.34%) | |
Nov 19, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.16(+5.76%) | |
Nov 15, 2018 | 2.780 | 2.780 | 2.780 | 0 | +0.08(+2.96%) | |
Nov 13, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.01(-0.37%) | |
Nov 08, 2018 | 2.710 | 2.710 | 2.710 | 2.710 | 100 | +0.05(+1.88%) |
Nov 05, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.14(+5.56%) | |
Nov 01, 2018 | 2.520 | 2.520 | 2.520 | 0 | +0.12(+5.00%) | |
Oct 31, 2018 | 2.610 | 2.610 | 2.310 | 2.400 | 1,700 | -0.40(-14.29%) |
Oct 30, 2018 | 2.720 | 2.800 | 2.630 | 2.800 | 24,119 | +0.01(+0.36%) |
Oct 29, 2018 | 2.770 | 2.790 | 2.770 | 2.790 | 2,100 | +0.04(+1.45%) |
Oct 26, 2018 | 2.740 | 2.750 | 2.740 | 2.750 | 200 | -0.13(-4.51%) |
Oct 24, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.18(+6.67%) | |
Oct 23, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.00(+0.00%) |
Oct 22, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.02(-0.74%) |
Oct 15, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) | |
Oct 11, 2018 | 2.710 | 2.710 | 2.710 | 0 | +0.16(+6.27%) | |
Oct 10, 2018 | 2.630 | 2.630 | 2.550 | 2.550 | 2,100 | -0.08(-3.04%) |
Oct 02, 2018 | 2.630 | 2.630 | 2.630 | 0 | +0.01(+0.38%) | |
Oct 01, 2018 | 2.620 | 2.620 | 2.620 | 28 | +0.00(+0.00%) | |
Sep 24, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.07(-2.60%) | |
Sep 20, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.03(+1.13%) | |
Sep 13, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.22(-7.64%) | |
Sep 12, 2018 | 2.860 | 2.880 | 2.840 | 2.880 | 700 | -0.04(-1.37%) |
Aug 31, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.04(-1.35%) | |
Aug 27, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | +0.14(+4.96%) |
Aug 24, 2018 | 2.830 | 2.830 | 2.820 | 2.820 | 700 | +0.12(+4.44%) |
Aug 20, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 2.610 | 2.700 | 2.570 | 2.700 | 748 | +0.09(+3.45%) |
Aug 16, 2018 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | -0.09(-3.33%) |
Aug 15, 2018 | 2.690 | 2.700 | 2.690 | 2.700 | 200 | +0.09(+3.45%) |
Aug 14, 2018 | 2.700 | 2.700 | 2.610 | 2.610 | 600 | -0.11(-4.04%) |
Aug 13, 2018 | 2.730 | 2.730 | 2.720 | 2.720 | 282 | -0.10(-3.55%) |
Aug 07, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.04(-1.40%) | |
Aug 02, 2018 | 2.860 | 2.860 | 2.860 | 0 | -0.01(-0.35%) | |
Aug 01, 2018 | 2.880 | 2.890 | 2.870 | 2.870 | 500 | -0.01(-0.35%) |
Jul 31, 2018 | 2.840 | 2.900 | 2.840 | 2.880 | 1,334 | +0.15(+5.49%) |
Jul 27, 2018 | 2.730 | 2.730 | 2.730 | 0 | -0.22(-7.46%) | |
Jul 26, 2018 | 3.000 | 3.010 | 2.910 | 2.950 | 2,280 | -0.50(-14.49%) |
Jul 25, 2018 | 3.760 | 3.760 | 3.450 | 3.450 | 1,959 | -0.39(-10.16%) |
Jul 24, 2018 | 4.000 | 4.180 | 3.830 | 3.840 | 2,500 | -0.07(-1.79%) |
Jul 23, 2018 | 4.010 | 4.030 | 3.880 | 3.910 | 2,100 | -0.09(-2.25%) |
Jul 20, 2018 | 4.420 | 4.420 | 3.950 | 4.000 | 2,010 | -0.21(-4.99%) |
Jul 19, 2018 | 4.200 | 4.320 | 3.950 | 4.210 | 9,001 | -0.29(-6.44%) |
Jul 18, 2018 | 4.090 | 6.450 | 4.090 | 4.500 | 35,840 | +0.59(+15.09%) |
Jul 13, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.49(+14.33%) | |
Jul 12, 2018 | 3.430 | 3.430 | 3.420 | 3.420 | 300 | +0.31(+9.97%) |
Jun 29, 2018 | 3.110 | 3.110 | 3.110 | 0 | +0.01(+0.32%) | |
Jun 28, 2018 | 3.270 | 3.340 | 3.100 | 3.100 | 700 | +0.10(+3.33%) |
Jun 26, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 3.000 | 3.000 | 3.000 | 10 | +0.22(+7.91%) | |
Jun 21, 2018 | 2.780 | 2.780 | 2.780 | 2.780 | 100 | -0.12(-4.14%) |
Jun 20, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 810 | -0.08(-2.68%) |
Jun 19, 2018 | 3.100 | 3.120 | 2.980 | 2.980 | 2,060 | -0.12(-3.87%) |
Jun 18, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 110 | +0.10(+3.33%) |
Jun 14, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.21(-6.54%) | |
Jun 13, 2018 | 3.220 | 3.220 | 3.210 | 3.210 | 400 | +0.00(+0.00%) |
Jun 12, 2018 | 3.220 | 3.220 | 3.210 | 3.210 | 700 | -0.14(-4.18%) |
Jun 08, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.04(+1.21%) | |
Jun 07, 2018 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | -0.04(-1.19%) |
Jun 06, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 300 | -0.10(-2.90%) |
Jun 04, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.03(+0.88%) | |
May 29, 2018 | 3.420 | 3.420 | 3.420 | 0 | -0.07(-2.01%) | |
May 23, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.09(+2.65%) | |
May 22, 2018 | 3.400 | 3.800 | 3.390 | 3.400 | 10,275 | +0.20(+6.25%) |
May 18, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.29(+9.97%) | |
May 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.04(-1.36%) | |
May 15, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 700 | -0.07(-2.32%) |
May 14, 2018 | 3.090 | 3.090 | 3.020 | 3.020 | 2,230 | -0.10(-3.21%) |
May 10, 2018 | 3.120 | 3.120 | 3.120 | 0 | -0.03(-0.95%) | |
May 09, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | -0.01(-0.32%) |
May 07, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.05(-1.56%) | |
May 04, 2018 | 3.360 | 4.270 | 3.190 | 3.210 | 10,378 | +0.06(+1.90%) |
May 03, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 1,715 | -0.27(-7.89%) |
May 02, 2018 | 3.440 | 3.440 | 3.420 | 3.420 | 700 | +0.11(+3.32%) |