Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 400 | -0.05(-0.30%) |
May 30, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 4,034 | +0.00(+0.00%) |
May 24, 2019 | 16.70 | 16.70 | 16.70 | 0 | -0.40(-2.34%) | |
May 23, 2019 | 17.15 | 17.15 | 17.10 | 17.10 | 10,415 | +0.15(+0.88%) |
May 22, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 5,627 | -0.25(-1.45%) |
May 21, 2019 | 17.20 | 17.80 | 17.20 | 17.20 | 3,338 | -1.30(-7.03%) |
May 20, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 138 | +0.75(+4.23%) |
May 17, 2019 | 17.70 | 17.75 | 17.70 | 17.75 | 1,800 | -0.05(-0.28%) |
May 16, 2019 | 18.20 | 18.20 | 17.70 | 17.80 | 3,264 | -0.40(-2.20%) |
May 15, 2019 | 18.30 | 18.30 | 18.20 | 18.20 | 206 | +0.05(+0.28%) |
May 14, 2019 | 18.40 | 18.40 | 18.15 | 18.15 | 234 | -0.60(-3.20%) |
May 10, 2019 | 18.75 | 18.75 | 18.75 | 0 | -0.25(-1.32%) | |
May 09, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 240 | +0.25(+1.33%) |
May 08, 2019 | 19.40 | 19.40 | 18.75 | 18.75 | 2,024 | -1.35(-6.72%) |
May 07, 2019 | 20.00 | 20.10 | 20.00 | 20.10 | 884 | +0.55(+2.81%) |
May 06, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 2,317 | +0.00(+0.00%) |
May 03, 2019 | 19.55 | 19.55 | 19.50 | 19.55 | 1,700 | -0.45(-2.25%) |
May 02, 2019 | 19.04 | 20.00 | 19.04 | 20.00 | 538 | +0.00(+0.00%) |
May 01, 2019 | 19.30 | 20.00 | 19.30 | 20.00 | 425 | +2.90(+16.96%) |
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%) |