Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.95 | 20.68 | 18.35 | 18.75 | 7,439 | -0.76(-3.90%) |
Apr 29, 2020 | 14.15 | 22.00 | 14.15 | 19.51 | 60,208 | +5.48(+39.06%) |
Apr 28, 2020 | 13.99 | 14.15 | 13.99 | 14.03 | 5,793 | +0.45(+3.34%) |
Apr 27, 2020 | 13.58 | 13.58 | 13.58 | 13.58 | 159 | -0.37(-2.68%) |
Apr 24, 2020 | 13.20 | 13.95 | 13.20 | 13.95 | 2,800 | +0.45(+3.33%) |
Apr 23, 2020 | 14.36 | 14.36 | 13.05 | 13.50 | 13,402 | +0.44(+3.37%) |
Apr 22, 2020 | 14.11 | 14.11 | 13.06 | 13.06 | 318 | -0.86(-6.18%) |
Apr 21, 2020 | 13.92 | 13.92 | 12 | +0.00(+0.00%) | ||
Apr 20, 2020 | 13.92 | 14.04 | 13.92 | 13.92 | 1,269 | -0.01(-0.08%) |
Apr 17, 2020 | 13.81 | 13.93 | 13.52 | 13.93 | 600 | +0.01(+0.08%) |
Apr 16, 2020 | 12.66 | 13.92 | 12.66 | 13.92 | 1,596 | +0.95(+7.29%) |
Apr 15, 2020 | 13.95 | 13.95 | 12.97 | 12.97 | 1,305 | -0.23(-1.71%) |
Apr 14, 2020 | 14.00 | 14.26 | 12.53 | 13.20 | 4,567 | -0.87(-6.16%) |
Apr 13, 2020 | 13.26 | 14.07 | 13.15 | 14.07 | 1,538 | +0.67(+4.98%) |
Apr 09, 2020 | 13.40 | 13.62 | 13.12 | 13.40 | 2,800 | +0.25(+1.90%) |
Apr 08, 2020 | 13.15 | 13.15 | 13.15 | 13.15 | 144 | -0.09(-0.68%) |
Apr 07, 2020 | 13.71 | 13.71 | 12.56 | 13.24 | 2,092 | -0.62(-4.47%) |
Apr 06, 2020 | 13.97 | 13.97 | 12.76 | 13.86 | 1,554 | +1.70(+13.93%) |
Apr 03, 2020 | 12.50 | 12.50 | 11.91 | 12.16 | 1,100 | -0.37(-2.91%) |
Apr 02, 2020 | 13.35 | 13.35 | 11.80 | 12.53 | 5,321 | -1.32(-9.53%) |
Apr 01, 2020 | 14.30 | 15.05 | 13.54 | 13.85 | 7,157 | +0.05(+0.36%) |
Mar 31, 2020 | 12.10 | 14.78 | 12.06 | 13.80 | 6,036 | +1.52(+12.33%) |
Mar 30, 2020 | 13.27 | 13.27 | 11.88 | 12.29 | 2,525 | -1.78(-12.68%) |
Mar 27, 2020 | 13.76 | 14.13 | 13.76 | 14.07 | 900 | +0.09(+0.64%) |
Mar 26, 2020 | 16.00 | 16.00 | 13.49 | 13.98 | 4,968 | +0.46(+3.39%) |
Mar 25, 2020 | 11.03 | 14.35 | 10.72 | 13.52 | 18,557 | +2.60(+23.83%) |
Mar 24, 2020 | 10.72 | 11.25 | 10.55 | 10.92 | 10,362 | +0.36(+3.37%) |
Mar 23, 2020 | 11.00 | 11.54 | 10.25 | 10.56 | 5,643 | -0.84(-7.34%) |
Mar 20, 2020 | 11.71 | 12.32 | 11.20 | 11.40 | 1,300 | +0.28(+2.52%) |
Mar 19, 2020 | 10.84 | 11.82 | 10.84 | 11.12 | 3,744 | +0.17(+1.55%) |
Mar 18, 2020 | 14.40 | 14.40 | 10.95 | 10.95 | 9,099 | -4.55(-29.35%) |
Mar 17, 2020 | 13.69 | 15.76 | 13.27 | 15.50 | 8,591 | +1.42(+10.12%) |
Mar 16, 2020 | 13.89 | 16.07 | 13.51 | 14.08 | 4,709 | -1.85(-11.64%) |
Mar 13, 2020 | 16.71 | 16.71 | 15.38 | 15.93 | 1,500 | -1.55(-8.87%) |
Mar 12, 2020 | 17.96 | 17.96 | 15.00 | 17.48 | 6,372 | -2.46(-12.34%) |
Mar 11, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 590 | -0.00(-0.00%) |
Mar 10, 2020 | 22.05 | 22.05 | 19.86 | 19.94 | 1,238 | -0.57(-2.76%) |
Mar 09, 2020 | 21.29 | 23.50 | 20.51 | 20.51 | 1,170 | -3.43(-14.34%) |
Mar 06, 2020 | 22.00 | 24.00 | 20.00 | 23.94 | 2,500 | +0.36(+1.53%) |
Mar 05, 2020 | 21.40 | 23.58 | 21.00 | 23.58 | 2,737 | +2.08(+9.67%) |
Mar 04, 2020 | 20.50 | 22.88 | 20.50 | 21.50 | 6,897 | +1.38(+6.86%) |
Mar 03, 2020 | 20.27 | 20.80 | 20.00 | 20.12 | 1,378 | -0.68(-3.27%) |
Mar 02, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 340 | -0.55(-2.56%) |
Feb 28, 2020 | 22.30 | 22.30 | 18.40 | 21.35 | 5,200 | -2.64(-11.02%) |
Feb 27, 2020 | 25.00 | 25.20 | 21.85 | 23.99 | 6,091 | -1.17(-4.65%) |
Feb 26, 2020 | 30.88 | 32.24 | 23.61 | 25.16 | 22,736 | -3.42(-11.97%) |
Feb 25, 2020 | 28.22 | 30.75 | 26.04 | 28.58 | 30,503 | +2.59(+9.97%) |
Feb 24, 2020 | 19.94 | 27.26 | 19.44 | 25.99 | 35,739 | +4.12(+18.84%) |
Feb 21, 2020 | 21.50 | 23.37 | 20.32 | 21.87 | 19,200 | -0.10(-0.44%) |
Feb 20, 2020 | 20.43 | 22.00 | 19.00 | 21.97 | 28,378 | +2.41(+12.31%) |
Feb 19, 2020 | 15.50 | 24.73 | 15.11 | 19.56 | 71,261 | +4.56(+30.40%) |
Feb 18, 2020 | 13.65 | 15.59 | 13.29 | 15.00 | 16,266 | +1.82(+13.85%) |
Feb 14, 2020 | 13.09 | 13.18 | 13.09 | 13.18 | 1,100 | +0.10(+0.73%) |
Feb 13, 2020 | 13.08 | 13.08 | 13.08 | 13.08 | 451 | +0.20(+1.55%) |
Feb 12, 2020 | 12.84 | 12.98 | 12.78 | 12.88 | 16,861 | +0.35(+2.79%) |
Feb 11, 2020 | 12.99 | 12.99 | 12.53 | 12.53 | 1,458 | -0.47(-3.62%) |
Feb 10, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 304 | +0.05(+0.41%) |
Feb 07, 2020 | 13.00 | 13.00 | 12.90 | 12.95 | 900 | -0.02(-0.18%) |
Feb 06, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 230 | -0.00(-0.01%) |
Feb 05, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 12 | +0.00(+0.00%) |
Feb 04, 2020 | 13.15 | 13.35 | 12.97 | 12.97 | 2,905 | -0.54(-3.99%) |
Feb 03, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 305 | +0.00(+0.00%) |
Jan 31, 2020 | 12.66 | 13.51 | 12.45 | 13.51 | 3,400 | +0.32(+2.43%) |
Jan 30, 2020 | 13.22 | 13.28 | 12.93 | 13.19 | 1,077 | -0.14(-1.05%) |
Jan 29, 2020 | 13.34 | 13.34 | 13.33 | 13.33 | 268 | -0.01(-0.07%) |
Jan 28, 2020 | 13.30 | 13.34 | 13.30 | 13.34 | 626 | -0.02(-0.15%) |
Jan 27, 2020 | 12.87 | 13.36 | 12.87 | 13.36 | 1,501 | +0.16(+1.21%) |
Jan 24, 2020 | 13.25 | 13.29 | 12.88 | 13.20 | 9,700 | -0.27(-2.00%) |
Jan 23, 2020 | 13.47 | 13.47 | 13.47 | 13.47 | 243 | +0.15(+1.13%) |
Jan 22, 2020 | 13.85 | 14.10 | 13.31 | 13.32 | 3,661 | -0.12(-0.89%) |
Jan 21, 2020 | 12.88 | 13.61 | 12.88 | 13.44 | 5,562 | +0.45(+3.44%) |
Jan 17, 2020 | 13.45 | 13.46 | 12.82 | 12.99 | 5,200 | -0.46(-3.39%) |
Jan 16, 2020 | 13.05 | 13.45 | 12.97 | 13.45 | 3,393 | +0.27(+2.05%) |
Jan 15, 2020 | 13.50 | 13.60 | 12.93 | 13.18 | 9,283 | -0.32(-2.37%) |
Jan 14, 2020 | 13.39 | 13.50 | 13.39 | 13.50 | 1,497 | +0.06(+0.47%) |
Jan 13, 2020 | 13.00 | 13.44 | 13.00 | 13.44 | 907 | +0.05(+0.35%) |
Jan 10, 2020 | 12.99 | 13.39 | 12.99 | 13.39 | 500 | -0.19(-1.40%) |
Jan 09, 2020 | 12.90 | 13.58 | 12.90 | 13.58 | 453 | -0.10(-0.75%) |
Jan 08, 2020 | 13.53 | 13.68 | 12.83 | 13.68 | 2,481 | -0.22(-1.55%) |
Jan 07, 2020 | 13.75 | 14.25 | 13.57 | 13.90 | 1,548 | +0.24(+1.75%) |
Jan 06, 2020 | 13.59 | 14.05 | 13.59 | 13.66 | 5,291 | +0.06(+0.44%) |
Jan 03, 2020 | 14.48 | 14.48 | 13.19 | 13.60 | 2,900 | +0.43(+3.26%) |
Jan 02, 2020 | 12.31 | 13.17 | 12.31 | 13.17 | 1,653 | +0.82(+6.64%) |
Dec 31, 2019 | 11.22 | 12.35 | 10.20 | 12.35 | 21,400 | +1.15(+10.30%) |
Dec 30, 2019 | 13.50 | 13.50 | 11.05 | 11.20 | 20,146 | -1.99(-15.11%) |
Dec 26, 2019 | 13.19 | 13.19 | 13.19 | 0 | -0.11(-0.82%) | |
Dec 24, 2019 | 12.50 | 13.49 | 12.50 | 13.30 | 6,800 | -0.17(-1.23%) |
Dec 23, 2019 | 13.07 | 13.60 | 13.07 | 13.47 | 639 | -0.13(-0.99%) |
Dec 20, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | +0.00(+0.00%) |
Dec 19, 2019 | 13.50 | 14.00 | 13.13 | 13.60 | 11,994 | +0.05(+0.37%) |
Dec 18, 2019 | 13.97 | 14.43 | 13.50 | 13.55 | 6,752 | -0.07(-0.52%) |
Dec 17, 2019 | 13.80 | 13.80 | 13.05 | 13.62 | 3,717 | -0.29(-2.08%) |
Dec 16, 2019 | 14.25 | 14.25 | 13.49 | 13.91 | 3,596 | -0.19(-1.34%) |
Dec 13, 2019 | 14.09 | 14.51 | 13.32 | 14.10 | 2,800 | +0.07(+0.50%) |
Dec 12, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 359 | -0.01(-0.07%) |
Dec 11, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 363 | +0.55(+4.08%) |
Dec 10, 2019 | 13.84 | 13.84 | 13.01 | 13.49 | 2,653 | -0.21(-1.53%) |
Dec 09, 2019 | 14.00 | 14.35 | 13.55 | 13.70 | 16,034 | -0.32(-2.26%) |
Dec 06, 2019 | 12.55 | 14.25 | 12.53 | 14.02 | 12,600 | +0.36(+2.66%) |
Dec 05, 2019 | 13.20 | 14.00 | 13.17 | 13.65 | 19,286 | +0.55(+4.22%) |
Dec 04, 2019 | 13.25 | 13.34 | 12.65 | 13.10 | 8,987 | -0.35(-2.60%) |
Dec 03, 2019 | 13.00 | 13.50 | 12.44 | 13.45 | 9,905 | +0.00(+0.00%) |
Dec 02, 2019 | 14.90 | 15.00 | 13.45 | 13.45 | 1,298 | -0.15(-1.10%) |
Nov 29, 2019 | 13.67 | 13.67 | 13.60 | 13.60 | 800 | +0.00(+0.00%) |
Nov 27, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 200 | +0.32(+2.41%) |
Nov 26, 2019 | 13.01 | 13.28 | 13.00 | 13.28 | 924 | +0.28(+2.15%) |
Nov 25, 2019 | 12.74 | 13.40 | 12.67 | 13.00 | 5,729 | +0.37(+2.97%) |
Nov 22, 2019 | 12.67 | 12.67 | 12.63 | 12.63 | 900 | +0.03(+0.20%) |
Nov 21, 2019 | 12.48 | 12.74 | 12.12 | 12.60 | 2,236 | -0.15(-1.18%) |
Nov 20, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 61 | +0.00(+0.00%) |
Nov 19, 2019 | 12.02 | 12.75 | 12.02 | 12.75 | 1,850 | +0.25(+2.00%) |
Nov 18, 2019 | 11.73 | 12.50 | 11.70 | 12.50 | 2,900 | +0.83(+7.11%) |
Nov 15, 2019 | 12.00 | 12.05 | 11.50 | 11.67 | 2,700 | -0.43(-3.55%) |
Nov 14, 2019 | 11.55 | 12.10 | 11.55 | 12.10 | 574 | +0.90(+8.01%) |
Nov 13, 2019 | 11.21 | 11.21 | 11.11 | 11.20 | 850 | -0.22(-1.97%) |
Nov 12, 2019 | 12.24 | 12.24 | 11.00 | 11.43 | 4,300 | -1.07(-8.58%) |
Nov 11, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 89 | +0.00(+0.00%) |
Nov 08, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 12.66 | 13.23 | 11.98 | 12.50 | 11,234 | -1.00(-7.41%) |
Nov 06, 2019 | 12.85 | 13.50 | 12.85 | 13.50 | 2,346 | +0.30(+2.27%) |
Nov 05, 2019 | 12.86 | 13.20 | 12.81 | 13.20 | 639 | -0.01(-0.08%) |
Nov 04, 2019 | 13.21 | 13.21 | 13.21 | 13.21 | 514 | -0.34(-2.51%) |
Nov 01, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 100 | +0.00(+0.00%) |
Oct 31, 2019 | 13.44 | 13.87 | 12.50 | 13.55 | 8,152 | +0.00(+0.00%) |
Oct 30, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 7 | +0.00(+0.00%) |
Oct 29, 2019 | 15.00 | 15.00 | 13.25 | 13.55 | 8,150 | -1.55(-10.26%) |
Oct 28, 2019 | 15.83 | 15.83 | 15.10 | 15.10 | 232 | -0.38(-2.45%) |
Oct 25, 2019 | 15.12 | 15.48 | 15.00 | 15.48 | 1,600 | -0.02(-0.13%) |
Oct 24, 2019 | 16.10 | 16.10 | 15.50 | 15.50 | 1,557 | +0.49(+3.26%) |
Oct 23, 2019 | 14.51 | 15.01 | 14.51 | 15.01 | 1,158 | +0.31(+2.11%) |
Oct 22, 2019 | 15.45 | 15.90 | 14.00 | 14.70 | 10,298 | -0.80(-5.16%) |
Oct 21, 2019 | 16.17 | 16.93 | 14.77 | 15.50 | 31,509 | +0.00(+0.00%) |
Oct 18, 2019 | 14.20 | 15.70 | 14.15 | 15.50 | 26,200 | +1.50(+10.71%) |
Oct 17, 2019 | 13.19 | 14.60 | 13.10 | 14.00 | 13,813 | +0.98(+7.53%) |
Oct 16, 2019 | 12.82 | 13.10 | 12.82 | 13.02 | 2,078 | +0.24(+1.88%) |
Oct 15, 2019 | 12.29 | 12.78 | 12.29 | 12.78 | 555 | -0.02(-0.16%) |
Oct 14, 2019 | 12.54 | 13.00 | 12.10 | 12.80 | 4,536 | +0.16(+1.27%) |
Oct 11, 2019 | 12.94 | 13.00 | 12.30 | 12.64 | 8,900 | +0.57(+4.72%) |
Oct 10, 2019 | 12.60 | 13.79 | 12.07 | 12.07 | 7,097 | -0.53(-4.21%) |
Oct 09, 2019 | 11.70 | 12.60 | 11.70 | 12.60 | 5,771 | +0.82(+6.96%) |
Oct 08, 2019 | 10.55 | 11.78 | 10.55 | 11.78 | 2,114 | +1.06(+9.89%) |
Oct 07, 2019 | 10.51 | 11.20 | 10.15 | 10.72 | 14,809 | +0.36(+3.48%) |
Oct 04, 2019 | 10.68 | 10.68 | 10.29 | 10.36 | 3,400 | -0.18(-1.71%) |
Oct 03, 2019 | 10.17 | 11.10 | 10.17 | 10.54 | 4,241 | +0.34(+3.33%) |
Oct 02, 2019 | 9.900 | 10.39 | 9.900 | 10.20 | 7,386 | +0.85(+9.09%) |
Oct 01, 2019 | 9.690 | 9.900 | 8.827 | 9.350 | 13,897 | +0.02(+0.21%) |
Sep 30, 2019 | 10.55 | 10.77 | 9.110 | 9.330 | 20,918 | -1.22(-11.56%) |
Sep 27, 2019 | 11.30 | 11.30 | 10.53 | 10.55 | 2,900 | +0.05(+0.48%) |
Sep 26, 2019 | 10.38 | 11.27 | 10.37 | 10.50 | 11,867 | +0.00(+0.00%) |
Sep 25, 2019 | 10.49 | 11.22 | 10.29 | 10.50 | 8,481 | -0.37(-3.40%) |
Sep 24, 2019 | 10.99 | 11.25 | 10.44 | 10.87 | 4,776 | +0.22(+2.07%) |
Sep 23, 2019 | 10.80 | 10.80 | 9.950 | 10.65 | 1,911 | -0.35(-3.18%) |
Sep 20, 2019 | 10.58 | 11.00 | 10.50 | 11.00 | 3,300 | +0.75(+7.32%) |
Sep 19, 2019 | 10.80 | 10.80 | 10.25 | 10.25 | 2,420 | -0.07(-0.68%) |
Sep 18, 2019 | 10.50 | 11.12 | 10.32 | 10.32 | 1,973 | +0.25(+2.48%) |
Sep 17, 2019 | 10.23 | 10.29 | 9.510 | 10.07 | 5,370 | -0.70(-6.50%) |
Sep 16, 2019 | 10.55 | 11.43 | 10.55 | 10.77 | 5,918 | +0.75(+7.49%) |
Sep 13, 2019 | 10.02 | 10.02 | 9.900 | 10.02 | 2,600 | -0.42(-4.02%) |
Sep 12, 2019 | 10.02 | 10.44 | 10.02 | 10.44 | 252 | +0.06(+0.58%) |
Sep 11, 2019 | 10.40 | 10.40 | 10.38 | 10.38 | 498 | +0.41(+4.11%) |
Sep 10, 2019 | 9.970 | 9.970 | 9.960 | 9.970 | 433 | -0.51(-4.87%) |
Sep 09, 2019 | 9.723 | 10.48 | 9.723 | 10.48 | 982 | -0.22(-2.06%) |
Sep 06, 2019 | 10.16 | 10.70 | 10.16 | 10.70 | 600 | +0.00(+0.00%) |
Sep 05, 2019 | 10.70 | 10.96 | 10.70 | 10.70 | 2,014 | +0.70(+7.00%) |
Sep 04, 2019 | 10.00 | 10.00 | 42 | +0.00(+0.00%) | ||
Sep 03, 2019 | 9.100 | 10.00 | 9.100 | 10.00 | 566 | +0.02(+0.20%) |
Aug 30, 2019 | 10.75 | 10.75 | 9.980 | 9.980 | 600 | -0.47(-4.50%) |
Aug 29, 2019 | 10.55 | 10.55 | 10.00 | 10.45 | 734 | -0.08(-0.76%) |
Aug 28, 2019 | 10.51 | 10.53 | 10.51 | 10.53 | 692 | +0.34(+3.34%) |
Aug 27, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 107 | +0.29(+2.93%) |
Aug 26, 2019 | 9.960 | 9.970 | 9.900 | 9.900 | 525 | -0.06(-0.60%) |
Aug 22, 2019 | 9.960 | 9.960 | 9.960 | 0 | -0.04(-0.40%) | |
Aug 21, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 674 | +0.52(+5.49%) |
Aug 20, 2019 | 8.890 | 9.500 | 8.890 | 9.480 | 978 | -0.22(-2.27%) |
Aug 19, 2019 | 8.410 | 9.710 | 8.410 | 9.700 | 2,752 | +0.59(+6.48%) |
Aug 16, 2019 | 9.160 | 9.160 | 9.110 | 9.110 | 400 | +0.01(+0.11%) |
Aug 15, 2019 | 9.000 | 9.845 | 8.526 | 9.100 | 4,793 | +0.10(+1.11%) |
Aug 14, 2019 | 10.23 | 10.23 | 8.420 | 9.000 | 22,324 | -2.35(-20.70%) |
Aug 13, 2019 | 10.84 | 11.35 | 10.84 | 11.35 | 842 | +0.55(+5.06%) |
Aug 12, 2019 | 11.10 | 11.25 | 10.76 | 10.80 | 3,982 | +0.02(+0.22%) |
Aug 09, 2019 | 10.78 | 10.78 | 10.78 | 10.78 | 400 | -0.47(-4.18%) |
Aug 08, 2019 | 11.11 | 11.29 | 11.10 | 11.25 | 1,898 | +0.25(+2.27%) |
Aug 07, 2019 | 10.80 | 11.03 | 8.300 | 11.00 | 25,411 | -0.10(-0.90%) |
Aug 06, 2019 | 10.70 | 11.70 | 10.70 | 11.10 | 6,206 | +0.32(+2.97%) |
Aug 05, 2019 | 10.28 | 10.94 | 9.640 | 10.78 | 9,986 | +0.69(+6.84%) |
Aug 02, 2019 | 8.620 | 10.09 | 7.770 | 10.09 | 9,800 | +2.10(+26.28%) |
Aug 01, 2019 | 10.04 | 10.04 | 7.600 | 7.990 | 13,503 | -1.47(-15.54%) |
Jul 31, 2019 | 9.990 | 10.44 | 9.460 | 9.460 | 3,620 | -0.09(-0.94%) |
Jul 30, 2019 | 10.47 | 10.47 | 9.286 | 9.550 | 9,386 | -0.95(-9.05%) |
Jul 29, 2019 | 10.55 | 11.77 | 10.50 | 10.50 | 1,628 | -0.50(-4.55%) |
Jul 26, 2019 | 10.56 | 11.00 | 10.56 | 11.00 | 800 | -0.42(-3.68%) |
Jul 25, 2019 | 11.00 | 11.42 | 11.00 | 11.42 | 565 | +0.42(+3.82%) |
Jul 24, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 1,344 | +0.00(+0.00%) |
Jul 23, 2019 | 12.42 | 12.42 | 10.91 | 11.00 | 3,663 | -0.10(-0.90%) |
Jul 22, 2019 | 11.62 | 11.89 | 10.51 | 11.10 | 3,860 | -0.60(-5.10%) |
Jul 19, 2019 | 11.69 | 12.37 | 11.51 | 11.70 | 1,500 | -0.30(-2.53%) |
Jul 18, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 121 | +0.00(+0.00%) |
Jul 17, 2019 | 12.13 | 12.13 | 12.00 | 12.00 | 1,006 | +0.16(+1.35%) |
Jul 16, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 163 | -0.03(-0.24%) |
Jul 15, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 250 | +0.37(+3.21%) |
Jul 12, 2019 | 12.00 | 12.00 | 11.50 | 11.50 | 400 | -0.33(-2.76%) |
Jul 11, 2019 | 11.95 | 12.68 | 11.03 | 11.83 | 35,117 | -0.14(-1.20%) |
Jul 10, 2019 | 12.16 | 13.00 | 11.97 | 11.97 | 2,895 | -0.84(-6.56%) |
Jul 09, 2019 | 13.82 | 13.82 | 12.81 | 12.81 | 1,457 | -0.99(-7.17%) |
Jul 08, 2019 | 12.50 | 13.80 | 12.50 | 13.80 | 7,214 | +1.20(+9.52%) |
Jul 05, 2019 | 12.06 | 13.60 | 12.06 | 12.60 | 8,400 | -0.10(-0.79%) |
Jul 03, 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 12.68 | 12.70 | 11.88 | 12.70 | 785 | +0.69(+5.75%) |
Jul 01, 2019 | 12.08 | 13.80 | 11.55 | 12.01 | 3,860 | +0.51(+4.43%) |
Jun 28, 2019 | 13.89 | 14.40 | 11.01 | 11.50 | 22,900 | -2.51(-17.92%) |
Jun 27, 2019 | 14.70 | 14.70 | 14.01 | 14.01 | 1,377 | +0.02(+0.14%) |
Jun 26, 2019 | 14.19 | 14.50 | 13.65 | 13.99 | 3,660 | -0.51(-3.52%) |
Jun 25, 2019 | 14.97 | 14.97 | 14.07 | 14.50 | 2,078 | +0.50(+3.57%) |
Jun 24, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 434 | +0.00(+0.00%) |
Jun 21, 2019 | 13.61 | 14.75 | 13.61 | 14.00 | 5,600 | +0.06(+0.43%) |
Jun 20, 2019 | 14.07 | 14.67 | 13.79 | 13.94 | 4,649 | -0.66(-4.52%) |
Jun 19, 2019 | 14.50 | 14.60 | 14.03 | 14.60 | 5,571 | +0.85(+6.18%) |
Jun 18, 2019 | 13.75 | 13.75 | 142 | +0.00(+0.00%) | ||
Jun 17, 2019 | 13.82 | 14.05 | 13.75 | 13.75 | 4,556 | -0.25(-1.79%) |
Jun 14, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
Jun 13, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 110 | +0.00(+0.00%) |
Jun 12, 2019 | 14.45 | 14.64 | 14.00 | 14.00 | 1,997 | +0.59(+4.42%) |
Jun 11, 2019 | 14.27 | 14.89 | 13.41 | 13.41 | 6,383 | +0.41(+3.14%) |
Jun 10, 2019 | 14.00 | 14.00 | 12.33 | 13.00 | 7,000 | -0.97(-6.94%) |
Jun 07, 2019 | 14.50 | 14.95 | 13.85 | 13.97 | 6,100 | +0.04(+0.29%) |
Jun 06, 2019 | 13.76 | 15.05 | 13.55 | 13.93 | 3,233 | -0.56(-3.86%) |
Jun 05, 2019 | 14.85 | 15.01 | 14.06 | 14.49 | 1,566 | +0.35(+2.48%) |
Jun 04, 2019 | 14.17 | 15.00 | 13.84 | 14.14 | 7,989 | +0.04(+0.28%) |
Jun 03, 2019 | 16.33 | 17.50 | 14.00 | 14.10 | 44,733 | -2.94(-17.25%) |
May 31, 2019 | 15.26 | 19.72 | 15.23 | 17.04 | 19,700 | +1.04(+6.50%) |
May 30, 2019 | 14.49 | 16.45 | 14.32 | 16.00 | 13,429 | +1.93(+13.72%) |
May 29, 2019 | 20.54 | 20.56 | 10.50 | 14.07 | 132,205 | -6.23(-30.69%) |
May 28, 2019 | 20.30 | 20.30 | 20.30 | 11 | +0.00(+0.00%) | |
May 24, 2019 | 19.26 | 20.30 | 19.26 | 20.30 | 900 | -1.56(-7.14%) |
May 23, 2019 | 20.51 | 21.86 | 20.50 | 21.86 | 1,459 | +1.36(+6.63%) |
May 22, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 767 | -0.49(-2.32%) |
May 21, 2019 | 24.39 | 24.40 | 19.51 | 20.99 | 5,717 | -0.51(-2.39%) |
May 20, 2019 | 20.62 | 22.70 | 20.62 | 21.50 | 8,310 | -0.35(-1.60%) |
May 17, 2019 | 20.32 | 21.85 | 20.32 | 21.85 | 300 | -0.10(-0.46%) |
May 16, 2019 | 21.75 | 23.56 | 20.50 | 21.95 | 14,976 | +0.10(+0.46%) |
May 15, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 6 | +0.00(+0.00%) |
May 14, 2019 | 22.26 | 22.26 | 21.85 | 21.85 | 687 | -0.74(-3.28%) |
May 13, 2019 | 22.99 | 23.00 | 22.59 | 22.59 | 1,147 | +0.92(+4.25%) |
May 10, 2019 | 23.03 | 23.50 | 21.25 | 21.67 | 4,500 | -2.22(-9.29%) |
May 09, 2019 | 23.10 | 24.24 | 21.90 | 23.89 | 11,261 | -0.42(-1.73%) |
May 08, 2019 | 25.13 | 25.13 | 24.31 | 24.31 | 700 | -1.69(-6.50%) |
May 07, 2019 | 27.49 | 27.49 | 26.00 | 26.00 | 3,494 | -0.50(-1.88%) |
May 06, 2019 | 26.00 | 27.79 | 26.00 | 26.50 | 1,290 | -0.01(-0.04%) |
May 03, 2019 | 28.00 | 28.00 | 26.00 | 26.51 | 5,700 | -0.65(-2.39%) |
May 02, 2019 | 26.50 | 27.51 | 25.00 | 27.16 | 8,182 | -0.06(-0.22%) |