Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.10 | 17.10 | 17.10 | 78 | +0.00(+0.00%) | |
Apr 26, 2019 | 17.10 | 17.10 | 17.10 | 0 | +0.15(+0.88%) | |
Apr 25, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 1,003 | +0.39(+2.36%) |
Apr 24, 2019 | 16.38 | 16.56 | 16.38 | 16.56 | 202 | +0.18(+1.10%) |
Apr 23, 2019 | 16.38 | 16.38 | 16.38 | 16.38 | 300 | +0.38(+2.37%) |
Apr 22, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | -0.49(-2.97%) |
Apr 18, 2019 | 16.55 | 16.55 | 16.49 | 16.49 | 5,100 | -0.21(-1.26%) |
Apr 17, 2019 | 16.91 | 16.91 | 16.25 | 16.70 | 1,070 | -1.20(-6.70%) |
Apr 16, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 114 | -0.40(-2.17%) |
Apr 15, 2019 | 18.35 | 18.35 | 18.30 | 6,017 | -0.05(-0.29%) | |
Apr 12, 2019 | 18.75 | 18.75 | 18.35 | 18.35 | 2,800 | -0.15(-0.81%) |
Apr 11, 2019 | 18.60 | 18.60 | 18.39 | 18.50 | 5,579 | +0.40(+2.21%) |
Apr 10, 2019 | 17.50 | 18.40 | 17.50 | 18.10 | 7,069 | +0.38(+2.14%) |
Apr 09, 2019 | 17.72 | 17.72 | 17.72 | 17.72 | 110 | +0.31(+1.78%) |
Apr 08, 2019 | 17.60 | 17.60 | 17.41 | 17.41 | 1,319 | -0.19(-1.08%) |
Apr 05, 2019 | 17.25 | 17.60 | 17.25 | 17.60 | 2,800 | +0.80(+4.76%) |
Apr 04, 2019 | 16.80 | 16.80 | 16.80 | 12 | +0.00(+0.00%) | |
Apr 03, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 145 | +0.13(+0.78%) |
Apr 02, 2019 | 17.11 | 17.11 | 16.67 | 16.67 | 3,802 | +0.67(+4.19%) |
Apr 01, 2019 | 15.75 | 16.00 | 15.75 | 16.00 | 700 | +1.95(+13.88%) |
Mar 29, 2019 | 14.05 | 14.05 | 14.05 | 33 | +0.00(+0.00%) | |
Mar 28, 2019 | 14.05 | 14.05 | 14.05 | 54 | +0.00(+0.00%) | |
Mar 26, 2019 | 14.05 | 14.05 | 14.05 | 0 | -0.05(-0.35%) | |
Mar 25, 2019 | 14.10 | 14.10 | 14.00 | 14.10 | 4,803 | +2.25(+18.99%) |
Mar 22, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | -2.90(-19.66%) |
Mar 21, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 312 | -0.20(-1.34%) |
Mar 20, 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 150 | +0.35(+2.40%) |
Mar 19, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 119 | -0.15(-1.02%) |
Mar 18, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 1,700 | -0.01(-0.06%) |
Mar 15, 2019 | 14.76 | 14.76 | 14.76 | 14.76 | 2,300 | -0.09(-0.62%) |
Mar 14, 2019 | 14.85 | 14.85 | 14.85 | 162 | +0.00(+0.00%) | |
Mar 13, 2019 | 14.85 | 14.85 | 14.85 | 14.85 | 5,012 | +0.02(+0.13%) |
Mar 12, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 617 | +0.93(+6.69%) |
Mar 11, 2019 | 13.90 | 13.90 | 13.90 | 50 | +0.00(+0.00%) | |
Mar 08, 2019 | 13.90 | 13.90 | 13.90 | 15 | +0.00(+0.00%) | |
Mar 07, 2019 | 13.90 | 13.90 | 13.90 | 35 | +0.00(+0.00%) | |
Mar 06, 2019 | 15.00 | 15.00 | 13.90 | 13.90 | 2,300 | +0.90(+6.92%) |
Mar 04, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Feb 27, 2019 | 13.00 | 13.00 | 13.00 | 0 | -1.83(-12.34%) | |
Feb 26, 2019 | 14.83 | 14.83 | 14.83 | 423 | +0.00(+0.00%) | |
Feb 25, 2019 | 14.83 | 14.83 | 14.83 | 0 | +2.33(+18.64%) | |
Feb 22, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 1,800 | +0.29(+2.38%) |
Feb 21, 2019 | 12.22 | 12.53 | 11.95 | 12.21 | 3,949 | -1.37(-10.08%) |
Feb 20, 2019 | 13.55 | 13.55 | 13.58 | 777 | +0.03(+0.21%) | |
Feb 19, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 523 | +0.80(+6.27%) |
Feb 14, 2019 | 12.75 | 12.75 | 12.75 | 0 | +0.74(+6.16%) | |
Feb 13, 2019 | 12.01 | 12.01 | 12.01 | 12.01 | 200 | +0.16(+1.35%) |
Feb 11, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 11.85 | 11.85 | 11.85 | 3 | +0.00(+0.00%) | |
Feb 04, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 4,501 | -0.05(-0.42%) |
Feb 01, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 45,000 | +0.15(+1.28%) |
Jan 30, 2019 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 11.75 | 11.75 | 11.75 | 99 | +0.00(+0.00%) | |
Jan 28, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | +2.20(+23.04%) |
Jan 15, 2019 | 9.550 | 9.550 | 9.550 | 0 | +0.10(+1.06%) | |
Jan 14, 2019 | 9.470 | 9.470 | 9.450 | 9.450 | 360 | -0.50(-5.03%) |
Jan 11, 2019 | 9.950 | 9.950 | 9.950 | 36 | +0.00(+0.00%) | |
Jan 10, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 101 | +0.07(+0.71%) |
Jan 09, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 3,500 | +0.33(+3.46%) |
Jan 08, 2019 | 9.240 | 9.550 | 9.240 | 9.550 | 275 | +0.75(+8.52%) |
Jan 07, 2019 | 8.800 | 8.800 | 8.800 | 50 | +0.00(+0.00%) | |
Jan 02, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
Dec 31, 2018 | 8.750 | 8.750 | 8.750 | 1 | +0.00(+0.00%) | |
Dec 28, 2018 | 8.750 | 8.750 | 8.750 | 30 | +0.00(+0.00%) | |
Dec 26, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Dec 11, 2018 | 8.750 | 8.750 | 8.750 | 0 | -1.25(-12.50%) | |
Dec 10, 2018 | 10.00 | 10.00 | 10.00 | 52 | +0.00(+0.00%) | |
Dec 07, 2018 | 10.00 | 10.00 | 10.00 | 153 | +0.00(+0.00%) | |
Nov 30, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.34(+3.52%) | |
Nov 28, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 112 | +0.66(+7.33%) |
Nov 26, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 325 | +1.08(+13.66%) |
Nov 23, 2018 | 7.918 | 7.918 | 7.918 | 0 | -0.08(-1.02%) | |
Nov 21, 2018 | 8.000 | 8.000 | 8.000 | 0 | -2.80(-25.93%) | |
Nov 16, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 10.80 | 10.80 | 10.80 | 0 | +2.01(+22.87%) | |
Nov 08, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 8.790 | 8.790 | 8.790 | 8.790 | 216 | -0.45(-4.87%) |
Oct 19, 2018 | 9.240 | 9.240 | 9.240 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 9.240 | 9.240 | 9.240 | 9.240 | 134 | -0.76(-7.60%) |
Oct 17, 2018 | 10.00 | 10.00 | 8.500 | 10.00 | 539 | -0.80(-7.41%) |
Oct 16, 2018 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.10(+0.93%) |
Oct 12, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.75(+7.54%) | |
Oct 11, 2018 | 11.17 | 11.17 | 9.950 | 9.950 | 12,137 | -1.45(-12.72%) |
Oct 10, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 12.21 | 12.21 | 11.40 | 11.40 | 200 | -0.70(-5.79%) |
Oct 08, 2018 | 12.10 | 12.10 | 12.10 | 12.10 | 117 | -0.90(-6.92%) |
Oct 05, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 400 | +0.10(+0.78%) |
Oct 03, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.40(+3.20%) | |
Oct 01, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 12.55 | 12.55 | 12.50 | 12.50 | 587 | +1.15(+10.13%) |
Sep 20, 2018 | 11.35 | 11.35 | 11.35 | 0 | -0.15(-1.30%) | |
Sep 19, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | -0.10(-0.86%) |
Sep 18, 2018 | 11.60 | 11.60 | 11.60 | 11.60 | 430 | -0.90(-7.20%) |
Sep 17, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 502 | +0.74(+6.30%) |
Sep 11, 2018 | 11.76 | 11.76 | 11.76 | 0 | +1.01(+9.39%) | |
Sep 07, 2018 | 10.75 | 10.75 | 10.75 | 0 | -1.00(-8.51%) | |
Sep 06, 2018 | 11.65 | 11.90 | 11.62 | 11.75 | 2,028 | -0.50(-4.08%) |
Sep 05, 2018 | 11.83 | 12.25 | 11.83 | 12.25 | 987 | -0.15(-1.21%) |
Sep 04, 2018 | 12.63 | 12.63 | 12.40 | 12.40 | 17,400 | -0.80(-6.06%) |
Aug 31, 2018 | 13.20 | 13.20 | 13.20 | 0 | -1.80(-12.00%) | |
Aug 30, 2018 | 13.20 | 15.25 | 13.20 | 15.00 | 36,564 | +1.10(+7.90%) |
Aug 29, 2018 | 15.50 | 15.50 | 13.90 | 2,600 | -1.60(-10.31%) | |
Aug 28, 2018 | 14.75 | 15.50 | 14.75 | 15.50 | 2,149 | +0.76(+5.13%) |
Aug 27, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.45(+3.15%) | |
Aug 24, 2018 | 14.29 | 14.29 | 14.29 | 553 | +1.15(+8.72%) | |
Aug 22, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.43(+3.34%) | |
Aug 20, 2018 | 12.72 | 12.72 | 12.72 | 3,000 | +1.02(+8.73%) | |
Aug 16, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 12.00 | 12.55 | 11.70 | 11.70 | 2,565 | +0.70(+6.36%) |
Aug 14, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 2,796 | +0.27(+2.52%) |
Aug 10, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 10.68 | 10.73 | 10.68 | 10.73 | 2,630 | +0.09(+0.89%) |
Aug 07, 2018 | 10.64 | 10.64 | 10.64 | 0 | -0.09(-0.88%) | |
Aug 03, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.38(+3.67%) | |
Aug 01, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.40(-3.72%) | |
Jul 31, 2018 | 10.65 | 10.75 | 10.65 | 10.75 | 5,450 | +0.00(+0.00%) |
Jul 27, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.25(-2.27%) | |
Jul 26, 2018 | 10.75 | 11.00 | 10.50 | 11.00 | 2,667 | +0.25(+2.33%) |
Jul 20, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.70(+6.97%) | |
Jul 19, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +2.20(+28.03%) |
Jul 17, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.40(-4.85%) | |
Jul 13, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
Jul 12, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 200 | +0.45(+5.77%) |
Jul 10, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
Jul 09, 2018 | 7.800 | 7.800 | 7.800 | 7.800 | 830 | +0.30(+4.00%) |
Jul 06, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 20,000 | +0.90(+13.64%) |
Jun 05, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.30(+4.76%) | |
Jun 04, 2018 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 | +0.35(+5.88%) |