Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.53 | 11.53 | 11.53 | 11.53 | 620 | +0.03(+0.26%) |
Apr 29, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 764 | -0.52(-4.33%) |
Apr 26, 2019 | 11.55 | 12.15 | 11.55 | 12.02 | 1,800 | +1.37(+12.86%) |
Apr 25, 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 2,083 | +0.39(+3.80%) |
Apr 24, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 380 | -0.01(-0.10%) |
Apr 23, 2019 | 10.35 | 10.35 | 10.27 | 10.27 | 1,010 | -0.03(-0.29%) |
Apr 22, 2019 | 10.98 | 11.00 | 10.29 | 10.30 | 8,727 | -0.69(-6.28%) |
Apr 18, 2019 | 10.99 | 10.99 | 10.99 | 20 | +0.00(+0.00%) | |
Apr 17, 2019 | 10.99 | 10.99 | 10.99 | 10.99 | 1,062 | -0.46(-4.02%) |
Apr 16, 2019 | 11.48 | 11.48 | 11.45 | 11.45 | 455 | -0.03(-0.26%) |
Apr 15, 2019 | 11.48 | 11.48 | 11.48 | 1 | +0.00(+0.00%) | |
Apr 12, 2019 | 11.48 | 11.48 | 11.48 | 32 | +0.00(+0.00%) | |
Apr 11, 2019 | 11.48 | 11.48 | 11.48 | 11.48 | 320 | +0.48(+4.36%) |
Apr 10, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 895 | -0.35(-3.08%) |
Apr 08, 2019 | 11.35 | 11.35 | 11.35 | 0 | -0.68(-5.65%) | |
Apr 05, 2019 | 12.10 | 12.10 | 12.00 | 12.03 | 8,300 | -0.54(-4.30%) |
Apr 04, 2019 | 12.10 | 12.57 | 12.10 | 12.57 | 11,602 | +0.42(+3.46%) |
Apr 03, 2019 | 12.14 | 12.40 | 12.14 | 12.15 | 1,316 | +0.00(+0.00%) |
Apr 02, 2019 | 12.64 | 12.64 | 12.15 | 12.15 | 1,282 | -0.52(-4.10%) |
Apr 01, 2019 | 13.66 | 13.66 | 12.67 | 12.67 | 12,025 | -1.23(-8.85%) |
Mar 29, 2019 | 14.20 | 14.20 | 13.90 | 13.90 | 800 | -0.40(-2.80%) |
Mar 28, 2019 | 14.65 | 14.65 | 14.30 | 14.30 | 325 | -0.04(-0.28%) |
Mar 27, 2019 | 14.29 | 14.44 | 14.29 | 14.34 | 6,300 | +0.04(+0.28%) |
Mar 26, 2019 | 13.65 | 14.30 | 13.65 | 14.30 | 13,571 | -0.70(-4.67%) |
Mar 25, 2019 | 14.89 | 15.00 | 14.89 | 15.00 | 359 | +1.00(+7.14%) |
Mar 21, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 14.15 | 14.15 | 14.00 | 14.00 | 7,676 | -0.60(-4.11%) |
Mar 19, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 228 | +0.09(+0.62%) |
Mar 18, 2019 | 14.51 | 14.51 | 14.51 | 14.51 | 131 | -0.43(-2.88%) |
Mar 15, 2019 | 14.94 | 14.94 | 14.94 | 4 | +0.00(+0.00%) | |
Mar 14, 2019 | 14.94 | 14.94 | 14.94 | 14.94 | 451 | -0.19(-1.26%) |
Mar 13, 2019 | 15.82 | 15.82 | 15.13 | 15.13 | 4,120 | -1.02(-6.32%) |
Mar 12, 2019 | 16.00 | 16.15 | 16.00 | 16.15 | 1,226 | +0.02(+0.12%) |
Mar 11, 2019 | 16.72 | 16.72 | 16.13 | 16.13 | 260 | -1.07(-6.22%) |
Mar 08, 2019 | 17.67 | 18.05 | 17.20 | 17.20 | 3,200 | +0.75(+4.56%) |
Mar 07, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 4,443 | +0.20(+1.23%) |
Mar 06, 2019 | 16.25 | 16.25 | 16.25 | 48 | +0.00(+0.00%) | |
Mar 05, 2019 | 16.25 | 16.25 | 16.25 | 80 | +0.00(+0.00%) | |
Mar 04, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 141 | -0.95(-5.52%) |
Mar 01, 2019 | 15.79 | 17.20 | 15.79 | 17.20 | 15,800 | +1.05(+6.50%) |
Feb 28, 2019 | 16.00 | 16.15 | 15.88 | 16.15 | 831 | -0.39(-2.36%) |
Feb 27, 2019 | 17.30 | 17.30 | 16.54 | 16.54 | 9,510 | -1.20(-6.76%) |
Feb 26, 2019 | 17.94 | 17.94 | 17.74 | 17.74 | 325 | +0.00(+0.00%) |
Feb 25, 2019 | 17.40 | 17.74 | 17.40 | 17.74 | 228 | +1.70(+10.60%) |
Feb 22, 2019 | 15.94 | 16.04 | 15.94 | 16.04 | 300 | -0.16(-0.99%) |
Feb 21, 2019 | 16.35 | 16.35 | 16.20 | 16.20 | 591 | +0.00(+0.00%) |
Feb 20, 2019 | 17.00 | 17.00 | 16.20 | 16.20 | 3,609 | -0.80(-4.71%) |
Feb 19, 2019 | 17.37 | 17.37 | 16.82 | 17.00 | 1,814 | +0.00(+0.00%) |
Feb 15, 2019 | 17.65 | 17.75 | 17.00 | 17.00 | 1,600 | -1.50(-8.11%) |
Feb 14, 2019 | 19.23 | 19.23 | 18.50 | 18.50 | 580 | -0.73(-3.80%) |
Feb 13, 2019 | 19.23 | 19.23 | 19.23 | 72 | +0.00(+0.00%) | |
Feb 12, 2019 | 18.95 | 19.23 | 18.95 | 19.23 | 500 | -1.73(-8.25%) |
Feb 11, 2019 | 21.13 | 21.13 | 20.96 | 20.96 | 520 | +0.88(+4.38%) |
Feb 08, 2019 | 20.60 | 20.60 | 20.08 | 20.08 | 500 | -0.45(-2.17%) |
Feb 07, 2019 | 19.38 | 21.00 | 19.38 | 20.52 | 1,642 | +0.90(+4.61%) |
Feb 06, 2019 | 19.76 | 19.76 | 19.62 | 19.62 | 561 | +0.32(+1.66%) |
Feb 05, 2019 | 18.83 | 19.30 | 18.83 | 19.30 | 862 | +0.80(+4.32%) |
Feb 04, 2019 | 18.90 | 19.25 | 18.50 | 18.50 | 1,451 | +0.50(+2.78%) |