Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2019 | 27.22 | 27.22 | 27.22 | 27.22 | 100 | +0.22(+0.81%) |
Apr 30, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 636 | -1.18(-4.17%) |
Apr 29, 2019 | 27.19 | 28.18 | 27.00 | 28.18 | 1,252 | +2.03(+7.74%) |
Apr 26, 2019 | 29.00 | 29.30 | 26.15 | 26.15 | 3,900 | -1.70(-6.10%) |
Apr 25, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 157 | -1.46(-4.98%) |
Apr 24, 2019 | 28.97 | 29.31 | 28.97 | 29.31 | 323 | +0.93(+3.28%) |
Apr 23, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 187 | -1.12(-3.80%) |
Apr 22, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 658 | -0.75(-2.46%) |
Apr 18, 2019 | 29.75 | 30.67 | 28.97 | 30.25 | 21,400 | +0.57(+1.90%) |
Apr 17, 2019 | 30.00 | 30.00 | 29.39 | 29.68 | 4,570 | -0.32(-1.07%) |
Apr 16, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 151 | +0.10(+0.33%) |
Apr 15, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 20 | +0.00(+0.00%) |
Apr 12, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | +0.00(+0.00%) |
Apr 10, 2019 | 29.90 | 29.90 | 29.90 | 0 | +0.10(+0.34%) | |
Apr 09, 2019 | 29.80 | 30.75 | 29.71 | 29.80 | 3,288 | -0.20(-0.67%) |
Apr 08, 2019 | 30.09 | 30.09 | 30.00 | 30.00 | 1,150 | +0.00(+0.00%) |
Apr 05, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +0.00(+0.00%) |
Apr 04, 2019 | 30.90 | 30.90 | 28.51 | 30.00 | 2,946 | +0.00(+0.00%) |
Apr 03, 2019 | 30.00 | 30.00 | 42 | +0.00(+0.00%) | ||
Apr 02, 2019 | 30.52 | 30.70 | 29.50 | 30.00 | 18,504 | +1.25(+4.35%) |