Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.37 | 17.37 | 17.20 | 17.20 | 900 | -0.17(-0.98%) |
May 28, 2019 | 17.37 | 17.37 | 17.37 | 0 | -0.63(-3.50%) | |
May 24, 2019 | 17.10 | 18.00 | 17.10 | 18.00 | 2,800 | +0.90(+5.26%) |
May 23, 2019 | 17.20 | 17.20 | 17.10 | 17.10 | 2,750 | -0.10(-0.58%) |
May 22, 2019 | 16.80 | 18.00 | 16.80 | 17.20 | 6,102 | -0.80(-4.44%) |
May 21, 2019 | 18.00 | 18.00 | 18.00 | 30 | +0.00(+0.00%) | |
May 20, 2019 | 18.00 | 18.00 | 17.75 | 18.00 | 4,080 | -1.45(-7.46%) |
May 17, 2019 | 19.45 | 19.45 | 19.45 | 120 | +0.00(+0.00%) | |
May 16, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | +2.10(+12.10%) |
May 15, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 727 | -0.40(-2.25%) |
May 14, 2019 | 17.25 | 17.75 | 17.05 | 17.75 | 4,878 | +0.75(+4.41%) |
May 13, 2019 | 18.00 | 18.00 | 17.00 | 17.00 | 2,665 | -1.00(-5.56%) |
May 10, 2019 | 19.25 | 19.25 | 17.70 | 18.00 | 5,900 | -0.10(-0.55%) |
May 09, 2019 | 18.00 | 18.61 | 18.00 | 18.10 | 521 | -1.40(-7.18%) |
May 08, 2019 | 19.50 | 19.50 | 19.50 | 50 | +0.00(+0.00%) | |
May 07, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +1.00(+5.41%) |
May 06, 2019 | 18.00 | 19.90 | 17.30 | 18.50 | 2,488 | +0.51(+2.83%) |
May 02, 2019 | 17.99 | 17.99 | 17.99 | 0 | -0.56(-3.02%) | |
May 01, 2019 | 18.00 | 18.55 | 18.00 | 18.55 | 1,100 | +0.55(+3.06%) |
Apr 30, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 682 | +0.00(+0.00%) |
Apr 29, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 1,080 | +0.00(+0.00%) |
Apr 26, 2019 | 18.00 | 18.20 | 18.00 | 18.00 | 2,100 | -0.20(-1.10%) |
Apr 25, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 300 | +0.20(+1.11%) |
Apr 24, 2019 | 18.10 | 18.40 | 18.00 | 18.00 | 321 | +0.35(+1.98%) |
Apr 23, 2019 | 17.40 | 17.65 | 17.40 | 17.65 | 2,525 | +0.15(+0.86%) |
Apr 22, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.10(+0.57%) |
Apr 18, 2019 | 17.30 | 17.50 | 17.30 | 17.40 | 2,400 | -0.60(-3.33%) |
Apr 17, 2019 | 17.75 | 18.00 | 17.75 | 18.00 | 600 | +1.00(+5.88%) |
Apr 16, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.50(-2.86%) |
Apr 15, 2019 | 17.50 | 17.50 | 17.50 | 71 | +0.00(+0.00%) | |
Apr 12, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 600 | -0.44(-2.45%) |
Apr 11, 2019 | 17.50 | 18.49 | 17.50 | 17.94 | 2,000 | +0.25(+1.41%) |
Apr 09, 2019 | 17.69 | 17.69 | 17.69 | 0 | -0.20(-1.12%) | |
Apr 05, 2019 | 17.89 | 17.89 | 17.89 | 0 | +1.39(+8.42%) | |
Apr 03, 2019 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 910 | -0.25(-1.49%) |
Apr 01, 2019 | 15.95 | 16.75 | 15.95 | 16.75 | 678 | +0.70(+4.36%) |
Mar 29, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 300 | -0.65(-3.89%) |
Mar 28, 2019 | 16.90 | 16.90 | 16.70 | 16.70 | 600 | -0.05(-0.30%) |
Mar 27, 2019 | 16.73 | 16.81 | 16.73 | 16.75 | 2,500 | +0.75(+4.69%) |
Mar 26, 2019 | 16.00 | 16.00 | 16.00 | 50 | +0.00(+0.00%) | |
Mar 25, 2019 | 16.00 | 16.00 | 16.00 | 50 | +0.00(+0.00%) | |
Mar 21, 2019 | 16.00 | 16.00 | 16.00 | 0 | -1.00(-5.88%) | |
Mar 19, 2019 | 17.00 | 17.00 | 17.00 | 0 | -0.94(-5.24%) | |
Mar 15, 2019 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 17.94 | 17.94 | 17.94 | 17.94 | 1,150 | +0.00(+0.00%) |
Mar 13, 2019 | 17.94 | 17.94 | 17.94 | 60 | +0.00(+0.00%) | |
Mar 12, 2019 | 17.45 | 17.94 | 17.45 | 17.94 | 240 | +0.49(+2.81%) |
Mar 11, 2019 | 16.50 | 17.45 | 16.25 | 17.45 | 2,580 | +1.00(+6.08%) |
Mar 06, 2019 | 16.45 | 16.45 | 16.45 | 0 | +0.45(+2.81%) | |
Mar 05, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 125 | +0.00(+0.00%) |
Mar 04, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 3,036 | +0.00(+0.00%) |