Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.63 | 15.63 | 15.51 | 15.51 | 700 | -1.07(-6.47%) |
Feb 25, 2020 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 16.58 | 16.58 | 16.58 | 0 | -3.61(-17.87%) | |
Feb 18, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 100 | +0.00(+0.00%) |
Feb 12, 2020 | 20.19 | 20.19 | 20.19 | 0 | +0.15(+0.75%) | |
Feb 04, 2020 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 20.04 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 20.04 | 20.04 | 20.04 | 0 | -2.96(-12.87%) | |
Jan 24, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 23.95 | 24.00 | 22.70 | 23.00 | 2,084 | -1.46(-5.97%) |
Jan 22, 2020 | 24.94 | 25.30 | 24.46 | 24.46 | 6,661 | +1.36(+5.91%) |
Jan 21, 2020 | 24.90 | 25.38 | 23.00 | 23.10 | 1,264 | -1.83(-7.34%) |
Jan 17, 2020 | 24.50 | 25.83 | 24.50 | 24.93 | 1,900 | -0.28(-1.10%) |
Jan 16, 2020 | 24.60 | 25.26 | 24.60 | 25.20 | 2,261 | +0.37(+1.47%) |
Jan 15, 2020 | 24.70 | 25.40 | 24.70 | 24.84 | 2,007 | +1.07(+4.49%) |
Jan 13, 2020 | 23.77 | 23.77 | 23.77 | 0 | -0.69(-2.82%) | |
Jan 09, 2020 | 24.46 | 24.46 | 24.46 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 24.80 | 24.80 | 24.46 | 24.46 | 315 | -0.88(-3.48%) |
Jan 07, 2020 | 25.65 | 26.10 | 25.00 | 25.34 | 1,978 | +0.55(+2.21%) |
Jan 06, 2020 | 25.30 | 25.60 | 24.49 | 24.80 | 2,738 | -1.00(-3.90%) |
Jan 03, 2020 | 24.85 | 25.80 | 24.85 | 25.80 | 800 | +1.12(+4.56%) |
Jan 02, 2020 | 23.95 | 24.68 | 23.95 | 24.68 | 155 | -0.11(-0.44%) |
Dec 31, 2019 | 24.85 | 24.85 | 24.65 | 24.79 | 900 | -0.09(-0.36%) |
Dec 30, 2019 | 24.86 | 27.00 | 24.38 | 24.88 | 10,816 | +0.38(+1.53%) |
Dec 27, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.15(+0.62%) |
Dec 26, 2019 | 24.99 | 25.00 | 24.35 | 24.35 | 1,405 | -0.05(-0.20%) |
Dec 24, 2019 | 24.94 | 25.91 | 24.40 | 24.40 | 3,300 | -0.78(-3.08%) |
Dec 23, 2019 | 27.20 | 27.20 | 23.50 | 25.18 | 4,217 | -0.75(-2.87%) |
Dec 20, 2019 | 26.79 | 27.50 | 25.90 | 25.92 | 3,100 | +0.92(+3.68%) |
Dec 19, 2019 | 26.12 | 26.12 | 25.00 | 25.00 | 1,074 | -3.12(-11.10%) |
Dec 18, 2019 | 28.12 | 28.12 | 27.91 | 28.12 | 343 | -0.85(-2.93%) |
Dec 17, 2019 | 30.07 | 35.00 | 26.67 | 28.97 | 45,502 | -2.53(-8.03%) |
Dec 16, 2019 | 23.20 | 34.58 | 23.20 | 31.50 | 25,452 | +7.70(+32.35%) |
Dec 13, 2019 | 21.60 | 24.84 | 21.13 | 23.80 | 20,700 | +1.86(+8.48%) |
Dec 10, 2019 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 31 | +0.29(+1.34%) |
Dec 06, 2019 | 22.00 | 22.50 | 21.65 | 21.65 | 1,100 | -0.55(-2.48%) |
Dec 05, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | -0.10(-0.45%) |
Dec 04, 2019 | 22.28 | 23.00 | 22.03 | 22.30 | 2,013 | +0.25(+1.16%) |
Dec 03, 2019 | 22.36 | 23.23 | 22.05 | 22.05 | 5,600 | -1.30(-5.59%) |
Dec 02, 2019 | 22.10 | 24.39 | 22.10 | 23.35 | 2,371 | -0.45(-1.89%) |
Nov 27, 2019 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 1 | +0.00(+0.00%) |
Nov 25, 2019 | 22.67 | 24.36 | 22.45 | 23.80 | 6,938 | +1.13(+4.97%) |
Nov 22, 2019 | 21.57 | 26.22 | 21.30 | 22.67 | 12,900 | -0.68(-2.90%) |
Nov 20, 2019 | 23.35 | 23.35 | 23.35 | 0 | -2.94(-11.18%) | |
Nov 19, 2019 | 22.30 | 30.98 | 21.43 | 26.29 | 13,442 | +3.97(+17.79%) |
Nov 18, 2019 | 22.32 | 22.32 | 22.32 | 22.32 | 3 | +0.00(+0.00%) |
Nov 15, 2019 | 24.99 | 24.99 | 22.32 | 22.32 | 400 | -3.18(-12.47%) |
Nov 14, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 11 | +0.00(+0.00%) |
Nov 13, 2019 | 22.00 | 25.50 | 22.00 | 25.50 | 2,934 | +3.50(+15.91%) |
Nov 11, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.45(+2.09%) | |
Nov 08, 2019 | 20.41 | 24.46 | 20.41 | 21.55 | 9,600 | +1.05(+5.12%) |
Nov 07, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 402 | -1.30(-5.96%) |
Nov 06, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 7 | +0.00(+0.00%) |
Nov 05, 2019 | 19.90 | 21.80 | 19.90 | 21.80 | 822 | -1.50(-6.44%) |
Oct 31, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 23.30 | 23.30 | 20 | +0.00(+0.00%) | ||
Oct 22, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 22.90 | 23.30 | 22.90 | 23.30 | 272 | +1.30(+5.91%) |
Oct 18, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.00(+0.00%) |
Oct 17, 2019 | 22.00 | 22.00 | 93 | +0.00(+0.00%) | ||
Oct 16, 2019 | 20.20 | 29.74 | 18.69 | 22.00 | 52,709 | +1.67(+8.23%) |
Oct 15, 2019 | 21.51 | 21.51 | 20.00 | 20.33 | 637 | -1.68(-7.65%) |
Oct 14, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 56 | -0.49(-2.18%) |
Oct 11, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -1.51(-6.29%) |
Oct 10, 2019 | 24.20 | 24.20 | 22.25 | 24.01 | 1,670 | -0.62(-2.52%) |
Oct 09, 2019 | 24.71 | 24.71 | 24.50 | 24.63 | 442 | -0.38(-1.52%) |
Oct 08, 2019 | 25.70 | 25.81 | 24.50 | 25.01 | 1,677 | -0.49(-1.92%) |
Oct 07, 2019 | 27.08 | 27.08 | 25.50 | 25.50 | 2,026 | -3.00(-10.53%) |
Oct 04, 2019 | 30.00 | 30.00 | 28.50 | 28.50 | 700 | +0.29(+1.04%) |
Oct 02, 2019 | 28.21 | 28.21 | 28.21 | 0 | -0.58(-2.00%) | |
Oct 01, 2019 | 31.50 | 34.86 | 28.78 | 28.78 | 9,305 | -7.22(-20.05%) |
Sep 30, 2019 | 36.25 | 38.00 | 35.81 | 36.00 | 1,601 | -2.16(-5.66%) |
Sep 27, 2019 | 38.16 | 38.16 | 38.16 | 38.16 | 100 | +0.00(+0.00%) |
Sep 26, 2019 | 29.50 | 54.50 | 29.50 | 38.16 | 42,732 | +8.05(+26.74%) |
Sep 25, 2019 | 25.32 | 32.20 | 24.76 | 30.11 | 65,335 | +4.44(+17.32%) |
Sep 24, 2019 | 25.99 | 28.20 | 25.50 | 25.66 | 17,370 | +0.02(+0.06%) |
Sep 23, 2019 | 25.28 | 26.05 | 24.80 | 25.65 | 3,916 | +0.41(+1.61%) |
Sep 20, 2019 | 27.60 | 27.63 | 25.01 | 25.24 | 8,600 | -2.42(-8.76%) |
Sep 19, 2019 | 28.00 | 28.78 | 26.70 | 27.67 | 3,109 | +0.55(+2.01%) |
Sep 18, 2019 | 27.00 | 28.44 | 27.00 | 27.12 | 6,513 | -0.50(-1.82%) |
Sep 17, 2019 | 27.60 | 28.21 | 27.60 | 27.62 | 2,464 | +0.25(+0.91%) |
Sep 16, 2019 | 27.16 | 27.53 | 27.16 | 27.38 | 469 | +0.21(+0.77%) |
Sep 13, 2019 | 26.55 | 31.20 | 25.60 | 27.17 | 28,200 | +0.81(+3.07%) |
Sep 12, 2019 | 25.30 | 29.51 | 25.30 | 26.36 | 24,431 | -0.34(-1.29%) |
Sep 11, 2019 | 26.24 | 26.70 | 26.24 | 26.70 | 307 | -2.10(-7.29%) |
Sep 10, 2019 | 28.00 | 30.60 | 25.80 | 28.80 | 12,748 | +0.50(+1.77%) |
Sep 09, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 204 | +0.90(+3.28%) |
Sep 06, 2019 | 28.00 | 29.40 | 26.50 | 27.40 | 9,100 | -1.60(-5.52%) |
Sep 05, 2019 | 30.07 | 32.90 | 28.68 | 29.00 | 1,833 | -5.00(-14.71%) |
Sep 04, 2019 | 35.80 | 40.40 | 33.30 | 34.00 | 23,638 | -2.50(-6.85%) |
Sep 03, 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | +0.99(+2.79%) |
Aug 30, 2019 | 37.50 | 40.18 | 35.50 | 35.51 | 1,700 | -3.29(-8.48%) |
Aug 29, 2019 | 38.56 | 40.20 | 37.65 | 38.80 | 8,038 | -1.00(-2.51%) |
Aug 28, 2019 | 39.20 | 40.08 | 39.20 | 39.80 | 1,194 | -1.21(-2.94%) |
Aug 27, 2019 | 35.92 | 43.00 | 35.40 | 41.01 | 25,757 | +4.51(+12.36%) |
Aug 26, 2019 | 39.00 | 44.59 | 35.50 | 36.49 | 4,552 | -2.03(-5.26%) |
Aug 23, 2019 | 37.31 | 42.80 | 35.55 | 38.52 | 18,600 | +2.00(+5.48%) |
Aug 22, 2019 | 31.60 | 42.10 | 31.00 | 36.52 | 33,800 | +4.12(+12.71%) |
Aug 21, 2019 | 31.70 | 37.70 | 30.55 | 32.40 | 28,459 | -1.00(-3.00%) |
Aug 20, 2019 | 29.90 | 40.40 | 29.90 | 33.40 | 16,924 | +2.05(+6.55%) |
Aug 19, 2019 | 23.18 | 36.34 | 23.18 | 31.35 | 15,134 | +0.35(+1.13%) |
Aug 16, 2019 | 34.16 | 36.00 | 28.01 | 31.00 | 11,800 | +0.71(+2.34%) |
Aug 15, 2019 | 24.00 | 32.00 | 21.60 | 30.29 | 19,730 | +7.29(+31.70%) |
Aug 14, 2019 | 19.70 | 23.84 | 19.42 | 23.00 | 17,681 | +2.02(+9.65%) |
Aug 13, 2019 | 21.60 | 23.50 | 19.00 | 20.98 | 20,252 | -2.02(-8.80%) |
Aug 12, 2019 | 18.50 | 23.00 | 17.60 | 23.00 | 15,708 | +4.65(+25.34%) |
Aug 09, 2019 | 15.87 | 20.08 | 15.83 | 18.35 | 16,000 | +1.50(+8.93%) |
Aug 08, 2019 | 15.90 | 17.70 | 15.64 | 16.84 | 24,267 | -1.38(-7.55%) |
Aug 07, 2019 | 15.50 | 18.22 | 15.28 | 18.22 | 5,471 | -0.48(-2.57%) |
Aug 06, 2019 | 15.21 | 22.32 | 12.13 | 18.70 | 7,716 | +6.44(+52.53%) |
Aug 05, 2019 | 15.10 | 16.39 | 12.26 | 12.26 | 16,589 | -2.86(-18.89%) |
Aug 02, 2019 | 14.75 | 17.50 | 14.00 | 15.12 | 3,300 | -0.16(-1.08%) |
Jul 30, 2019 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 250 | -0.58(-3.66%) |
Jul 12, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 15.86 | 15.86 | 15.86 | 15.86 | 100 | -0.66(-4.01%) |
Jun 20, 2019 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 16.52 | 16.52 | 16.52 | 0 | +0.87(+5.54%) | |
May 16, 2019 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 16.00 | 16.00 | 15.65 | 15.65 | 247 | -4.28(-21.45%) |
May 13, 2019 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 18.30 | 19.93 | 18.30 | 19.93 | 200 | +4.65(+30.43%) |
May 08, 2019 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 15.28 | 15.28 | 15.28 | 0 | -0.72(-4.50%) | |
Apr 25, 2019 | 16.00 | 16.00 | 16.00 | 0 | -3.00(-15.79%) | |
Apr 22, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Apr 12, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 35 | +0.00(+0.00%) |
Apr 03, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 137 | +1.95(+11.44%) |
Mar 26, 2019 | 17.05 | 17.05 | 17.05 | 0 | +1.12(+7.03%) | |
Mar 18, 2019 | 15.93 | 15.93 | 15.93 | 0 | -0.62(-3.75%) | |
Mar 08, 2019 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |