Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.45 | 14.40 | 13.25 | 13.75 | 45,284 | +0.38(+2.84%) |
Apr 29, 2020 | 12.71 | 13.45 | 12.71 | 13.37 | 31,426 | +0.37(+2.85%) |
Apr 28, 2020 | 12.45 | 13.00 | 12.08 | 13.00 | 35,011 | +0.60(+4.84%) |
Apr 27, 2020 | 12.66 | 13.07 | 12.32 | 12.40 | 32,495 | -0.02(-0.16%) |
Apr 24, 2020 | 12.25 | 12.90 | 12.25 | 12.42 | 8,300 | -0.04(-0.32%) |
Apr 23, 2020 | 12.79 | 13.31 | 12.35 | 12.46 | 14,368 | -0.29(-2.27%) |
Apr 22, 2020 | 12.60 | 12.75 | 12.36 | 12.75 | 12,958 | +0.50(+4.08%) |
Apr 21, 2020 | 12.73 | 12.75 | 12.06 | 12.25 | 20,189 | -0.25(-2.00%) |
Apr 20, 2020 | 13.10 | 13.10 | 12.24 | 12.50 | 41,000 | -0.46(-3.55%) |
Apr 17, 2020 | 12.45 | 13.50 | 12.23 | 12.96 | 59,200 | +0.60(+4.85%) |
Apr 16, 2020 | 12.07 | 12.36 | 11.76 | 12.36 | 26,920 | +0.28(+2.32%) |
Apr 15, 2020 | 12.42 | 12.90 | 12.00 | 12.08 | 14,960 | -0.82(-6.36%) |
Apr 14, 2020 | 12.50 | 13.49 | 12.30 | 12.90 | 37,187 | +0.40(+3.20%) |
Apr 13, 2020 | 12.00 | 12.50 | 11.51 | 12.50 | 50,092 | +0.74(+6.29%) |
Apr 09, 2020 | 11.30 | 12.00 | 11.00 | 11.76 | 32,300 | -0.20(-1.67%) |
Apr 08, 2020 | 11.58 | 11.99 | 11.20 | 11.96 | 41,982 | +0.01(+0.08%) |
Apr 07, 2020 | 11.76 | 12.50 | 10.96 | 11.95 | 43,058 | +1.08(+9.94%) |
Apr 06, 2020 | 10.84 | 11.01 | 10.72 | 10.87 | 34,943 | +0.08(+0.74%) |
Apr 03, 2020 | 10.67 | 11.00 | 10.67 | 10.79 | 11,800 | -0.21(-1.91%) |
Apr 02, 2020 | 10.65 | 11.46 | 10.65 | 11.00 | 25,657 | +0.61(+5.87%) |
Apr 01, 2020 | 10.80 | 11.30 | 10.04 | 10.39 | 48,176 | -0.86(-7.64%) |
Mar 31, 2020 | 10.95 | 11.83 | 10.75 | 11.25 | 13,823 | +0.12(+1.08%) |
Mar 30, 2020 | 10.70 | 12.43 | 10.65 | 11.13 | 37,332 | +0.23(+2.11%) |
Mar 27, 2020 | 9.950 | 11.17 | 9.800 | 10.90 | 30,300 | +1.03(+10.44%) |
Mar 26, 2020 | 9.680 | 10.46 | 9.660 | 9.870 | 37,626 | +0.23(+2.39%) |
Mar 25, 2020 | 10.00 | 10.50 | 9.540 | 9.640 | 53,728 | -0.20(-2.03%) |
Mar 24, 2020 | 9.110 | 10.20 | 9.110 | 9.840 | 62,427 | +0.86(+9.58%) |
Mar 23, 2020 | 9.900 | 9.900 | 8.700 | 8.980 | 52,020 | -1.13(-11.18%) |
Mar 20, 2020 | 9.910 | 10.67 | 9.479 | 10.11 | 74,300 | +0.10(+1.00%) |
Mar 19, 2020 | 9.760 | 10.20 | 8.690 | 10.01 | 70,350 | -0.14(-1.38%) |
Mar 18, 2020 | 10.01 | 10.62 | 9.870 | 10.15 | 47,682 | -0.47(-4.47%) |
Mar 17, 2020 | 10.21 | 10.77 | 10.01 | 10.62 | 69,580 | -0.14(-1.35%) |
Mar 16, 2020 | 12.42 | 12.42 | 10.35 | 10.77 | 80,790 | -2.31(-17.66%) |
Mar 13, 2020 | 14.50 | 14.85 | 12.11 | 13.08 | 98,000 | +0.63(+5.06%) |
Mar 12, 2020 | 13.01 | 14.20 | 10.73 | 12.45 | 216,388 | -1.92(-13.36%) |
Mar 11, 2020 | 15.75 | 15.75 | 14.15 | 14.37 | 53,301 | -0.93(-6.08%) |
Mar 10, 2020 | 14.45 | 15.99 | 14.45 | 15.30 | 53,796 | +0.58(+3.94%) |
Mar 09, 2020 | 14.13 | 15.00 | 14.00 | 14.72 | 44,724 | -0.48(-3.16%) |
Mar 06, 2020 | 14.01 | 15.31 | 14.01 | 15.20 | 36,100 | +0.40(+2.70%) |
Mar 05, 2020 | 15.22 | 15.94 | 14.25 | 14.80 | 75,466 | +0.05(+0.34%) |
Mar 04, 2020 | 16.10 | 16.95 | 14.75 | 14.75 | 135,013 | -1.23(-7.70%) |
Mar 03, 2020 | 15.40 | 16.00 | 13.11 | 15.98 | 143,421 | +2.98(+22.92%) |
Mar 02, 2020 | 12.63 | 13.55 | 11.37 | 13.00 | 59,770 | +1.03(+8.60%) |
Feb 28, 2020 | 12.10 | 12.10 | 11.29 | 11.97 | 23,700 | -0.21(-1.68%) |
Feb 27, 2020 | 11.42 | 12.89 | 11.16 | 12.18 | 31,442 | -0.09(-0.77%) |
Feb 26, 2020 | 11.86 | 12.79 | 11.26 | 12.27 | 22,025 | +0.00(+0.00%) |
Feb 25, 2020 | 12.58 | 12.79 | 11.66 | 12.27 | 35,975 | -0.45(-3.54%) |
Feb 24, 2020 | 12.80 | 13.04 | 12.63 | 12.72 | 20,887 | -0.61(-4.58%) |
Feb 21, 2020 | 13.04 | 13.33 | 12.76 | 13.33 | 27,700 | +0.34(+2.62%) |
Feb 20, 2020 | 14.23 | 14.62 | 12.71 | 12.99 | 45,713 | -1.34(-9.35%) |
Feb 19, 2020 | 13.94 | 14.86 | 13.94 | 14.33 | 34,871 | +0.18(+1.27%) |
Feb 18, 2020 | 14.03 | 14.51 | 13.61 | 14.15 | 47,337 | +0.25(+1.80%) |
Feb 14, 2020 | 13.59 | 14.46 | 13.01 | 13.90 | 71,800 | +0.45(+3.35%) |
Feb 13, 2020 | 13.70 | 13.77 | 13.29 | 13.45 | 7,841 | -0.10(-0.74%) |
Feb 12, 2020 | 13.43 | 13.74 | 12.57 | 13.55 | 18,084 | +0.55(+4.23%) |
Feb 11, 2020 | 13.16 | 13.49 | 12.75 | 13.00 | 37,876 | -0.64(-4.69%) |
Feb 10, 2020 | 13.99 | 14.00 | 13.40 | 13.64 | 20,213 | -0.09(-0.66%) |
Feb 07, 2020 | 12.28 | 13.74 | 12.28 | 13.73 | 53,400 | +1.18(+9.40%) |
Feb 06, 2020 | 13.09 | 13.15 | 12.29 | 12.55 | 18,699 | -0.43(-3.31%) |
Feb 05, 2020 | 12.96 | 13.20 | 12.57 | 12.98 | 25,713 | -0.13(-0.99%) |
Feb 04, 2020 | 12.53 | 13.36 | 12.53 | 13.11 | 18,608 | +0.20(+1.55%) |
Feb 03, 2020 | 12.13 | 12.91 | 11.90 | 12.91 | 19,815 | +0.56(+4.53%) |
Jan 31, 2020 | 12.47 | 12.70 | 12.14 | 12.35 | 20,000 | +0.00(+0.00%) |
Jan 30, 2020 | 13.77 | 13.78 | 12.01 | 12.35 | 41,409 | -1.53(-11.02%) |
Jan 29, 2020 | 13.73 | 14.23 | 13.71 | 13.88 | 12,229 | +0.06(+0.43%) |
Jan 28, 2020 | 14.90 | 14.90 | 13.09 | 13.82 | 50,030 | -0.56(-3.89%) |
Jan 27, 2020 | 13.27 | 14.62 | 12.77 | 14.38 | 67,575 | +1.13(+8.53%) |
Jan 24, 2020 | 13.27 | 13.32 | 12.77 | 13.25 | 28,700 | +0.22(+1.69%) |
Jan 23, 2020 | 12.97 | 13.10 | 12.56 | 13.03 | 72,313 | -0.04(-0.31%) |
Jan 22, 2020 | 13.48 | 13.48 | 12.51 | 13.07 | 51,769 | -0.21(-1.58%) |
Jan 21, 2020 | 11.61 | 13.28 | 11.50 | 13.28 | 114,405 | +1.87(+16.39%) |
Jan 17, 2020 | 10.81 | 11.76 | 10.51 | 11.41 | 141,800 | +1.28(+12.64%) |
Jan 16, 2020 | 10.15 | 10.67 | 10.13 | 10.13 | 38,154 | -0.02(-0.20%) |
Jan 15, 2020 | 9.840 | 10.27 | 9.470 | 10.15 | 16,590 | +0.42(+4.32%) |
Jan 14, 2020 | 9.400 | 9.870 | 9.400 | 9.730 | 28,296 | +0.40(+4.29%) |
Jan 13, 2020 | 10.00 | 10.00 | 9.300 | 9.330 | 52,242 | -0.67(-6.70%) |
Jan 10, 2020 | 9.470 | 10.00 | 9.381 | 10.00 | 69,900 | +0.76(+8.23%) |
Jan 09, 2020 | 9.700 | 9.900 | 8.710 | 9.240 | 127,692 | -0.26(-2.74%) |
Jan 08, 2020 | 10.50 | 11.19 | 9.480 | 9.500 | 187,791 | -1.16(-10.88%) |
Jan 07, 2020 | 11.25 | 11.28 | 10.50 | 10.66 | 48,074 | -0.41(-3.70%) |
Jan 06, 2020 | 11.76 | 11.91 | 10.88 | 11.07 | 57,760 | -0.69(-5.87%) |
Jan 03, 2020 | 12.50 | 12.52 | 11.23 | 11.76 | 57,400 | -1.06(-8.27%) |
Jan 02, 2020 | 15.38 | 15.38 | 12.50 | 12.82 | 114,111 | +0.42(+3.39%) |
Dec 31, 2019 | 12.00 | 12.50 | 11.57 | 12.40 | 52,700 | +0.47(+3.94%) |
Dec 30, 2019 | 12.50 | 12.50 | 11.24 | 11.93 | 63,934 | -0.42(-3.40%) |
Dec 27, 2019 | 12.71 | 12.71 | 11.91 | 12.35 | 44,900 | -0.17(-1.36%) |
Dec 26, 2019 | 14.15 | 14.15 | 11.63 | 12.52 | 140,017 | -0.29(-2.26%) |
Dec 24, 2019 | 12.25 | 13.00 | 12.25 | 12.81 | 59,400 | +0.40(+3.22%) |
Dec 23, 2019 | 12.40 | 12.65 | 12.14 | 12.41 | 81,097 | +0.21(+1.72%) |
Dec 20, 2019 | 12.40 | 13.13 | 11.99 | 12.20 | 113,200 | -0.26(-2.09%) |
Dec 19, 2019 | 12.50 | 12.50 | 11.99 | 12.46 | 81,226 | -0.04(-0.32%) |
Dec 18, 2019 | 12.90 | 13.15 | 12.25 | 12.50 | 120,699 | -0.40(-3.10%) |
Dec 17, 2019 | 12.90 | 12.93 | 12.21 | 12.90 | 85,651 | +0.26(+2.06%) |
Dec 16, 2019 | 13.11 | 13.11 | 12.10 | 12.64 | 90,160 | -0.55(-4.17%) |
Dec 13, 2019 | 14.00 | 14.00 | 12.82 | 13.19 | 56,500 | -0.06(-0.45%) |
Dec 12, 2019 | 13.50 | 14.00 | 13.00 | 13.25 | 83,612 | +0.10(+0.76%) |
Dec 11, 2019 | 13.00 | 13.74 | 12.65 | 13.15 | 45,882 | +0.15(+1.15%) |
Dec 10, 2019 | 15.98 | 15.98 | 11.53 | 13.00 | 144,338 | -1.77(-11.98%) |
Dec 09, 2019 | 12.34 | 15.48 | 12.01 | 14.77 | 186,276 | +2.87(+24.12%) |
Dec 06, 2019 | 10.27 | 12.18 | 9.520 | 11.90 | 159,600 | +2.46(+26.06%) |
Dec 05, 2019 | 7.850 | 9.440 | 7.800 | 9.440 | 166,644 | +1.84(+24.21%) |
Dec 04, 2019 | 7.630 | 7.820 | 7.470 | 7.600 | 36,421 | -0.14(-1.81%) |
Dec 03, 2019 | 7.850 | 7.850 | 7.639 | 7.740 | 14,544 | -0.09(-1.15%) |
Dec 02, 2019 | 8.100 | 8.100 | 7.715 | 7.830 | 6,435 | -0.17(-2.16%) |
Nov 29, 2019 | 7.982 | 8.003 | 7.806 | 8.003 | 1,000 | -0.02(-0.21%) |
Nov 27, 2019 | 7.661 | 8.090 | 7.661 | 8.020 | 4,200 | -0.03(-0.37%) |
Nov 26, 2019 | 8.480 | 8.480 | 8.050 | 8.050 | 8,406 | -0.23(-2.78%) |
Nov 25, 2019 | 7.980 | 8.280 | 7.664 | 8.280 | 8,558 | +0.56(+7.27%) |
Nov 22, 2019 | 8.000 | 8.000 | 7.517 | 7.719 | 24,800 | -0.03(-0.40%) |
Nov 21, 2019 | 8.480 | 8.480 | 7.616 | 7.750 | 9,096 | -0.48(-5.83%) |
Nov 20, 2019 | 8.720 | 8.720 | 7.540 | 8.230 | 43,890 | -0.50(-5.72%) |
Nov 19, 2019 | 8.716 | 8.729 | 8.250 | 8.729 | 52,476 | +0.37(+4.41%) |
Nov 18, 2019 | 8.940 | 9.100 | 8.050 | 8.360 | 19,227 | -0.39(-4.46%) |
Nov 15, 2019 | 9.100 | 9.150 | 8.750 | 8.750 | 22,900 | -0.32(-3.53%) |
Nov 14, 2019 | 9.500 | 9.500 | 8.600 | 9.070 | 31,747 | +0.12(+1.34%) |
Nov 13, 2019 | 9.440 | 9.490 | 8.950 | 8.950 | 45,086 | -0.30(-3.20%) |
Nov 12, 2019 | 8.750 | 9.430 | 8.678 | 9.245 | 29,213 | +0.51(+5.78%) |
Nov 11, 2019 | 9.030 | 9.030 | 8.630 | 8.740 | 11,938 | -0.06(-0.68%) |
Nov 08, 2019 | 8.500 | 9.120 | 8.100 | 8.800 | 63,600 | +0.61(+7.45%) |
Nov 07, 2019 | 7.750 | 8.800 | 7.370 | 8.190 | 119,239 | +0.53(+6.89%) |
Nov 06, 2019 | 7.250 | 7.970 | 7.200 | 7.662 | 36,679 | +0.36(+4.96%) |
Nov 05, 2019 | 7.250 | 7.330 | 7.110 | 7.300 | 17,453 | -0.03(-0.41%) |
Nov 04, 2019 | 7.330 | 7.350 | 7.292 | 7.330 | 2,072 | +0.10(+1.38%) |
Nov 01, 2019 | 7.080 | 7.390 | 6.860 | 7.230 | 8,400 | +0.28(+4.03%) |
Oct 31, 2019 | 6.710 | 7.400 | 6.710 | 6.950 | 44,429 | +0.21(+3.12%) |
Oct 30, 2019 | 6.670 | 6.900 | 6.670 | 6.740 | 42,297 | +0.05(+0.75%) |
Oct 29, 2019 | 6.540 | 6.940 | 6.540 | 6.690 | 9,287 | +0.16(+2.45%) |
Oct 28, 2019 | 6.250 | 7.000 | 6.250 | 6.530 | 50,548 | +0.08(+1.16%) |
Oct 25, 2019 | 7.000 | 7.000 | 6.250 | 6.455 | 11,300 | -0.21(-3.22%) |
Oct 24, 2019 | 6.830 | 7.090 | 6.090 | 6.670 | 36,428 | -0.28(-4.07%) |
Oct 23, 2019 | 7.150 | 7.490 | 6.500 | 6.953 | 21,253 | +0.01(+0.18%) |
Oct 22, 2019 | 7.500 | 7.500 | 6.840 | 6.940 | 32,019 | -0.71(-9.28%) |
Oct 21, 2019 | 7.070 | 7.990 | 7.070 | 7.650 | 10,218 | +0.39(+5.37%) |
Oct 18, 2019 | 7.500 | 7.568 | 7.200 | 7.260 | 21,200 | -0.20(-2.62%) |
Oct 17, 2019 | 8.600 | 8.600 | 7.010 | 7.455 | 50,342 | -0.58(-7.28%) |
Oct 16, 2019 | 6.970 | 8.200 | 6.700 | 8.040 | 254,570 | +1.81(+29.05%) |
Oct 15, 2019 | 6.270 | 6.800 | 6.140 | 6.230 | 117,456 | +0.09(+1.38%) |
Oct 14, 2019 | 6.050 | 6.250 | 6.050 | 6.145 | 30,928 | +0.02(+0.41%) |
Oct 11, 2019 | 6.110 | 6.230 | 5.960 | 6.120 | 58,900 | +0.08(+1.32%) |
Oct 10, 2019 | 5.940 | 6.240 | 5.800 | 6.040 | 20,922 | +0.05(+0.83%) |
Oct 09, 2019 | 5.610 | 6.020 | 5.610 | 5.990 | 58,823 | +0.35(+6.20%) |
Oct 08, 2019 | 5.660 | 5.690 | 5.548 | 5.640 | 7,278 | +0.04(+0.72%) |
Oct 07, 2019 | 5.540 | 5.730 | 5.540 | 5.600 | 53,194 | +0.00(+0.00%) |
Oct 04, 2019 | 5.510 | 5.690 | 5.350 | 5.600 | 35,100 | +0.04(+0.81%) |
Oct 03, 2019 | 5.280 | 5.640 | 5.060 | 5.555 | 26,726 | +0.15(+2.87%) |
Oct 02, 2019 | 5.390 | 5.550 | 5.150 | 5.400 | 11,238 | -0.07(-1.28%) |
Oct 01, 2019 | 5.750 | 5.750 | 5.220 | 5.470 | 14,051 | -0.13(-2.32%) |
Sep 30, 2019 | 5.780 | 5.780 | 5.355 | 5.600 | 5,130 | -0.18(-3.11%) |
Sep 27, 2019 | 5.700 | 6.050 | 5.500 | 5.780 | 27,300 | -0.04(-0.69%) |
Sep 26, 2019 | 5.680 | 5.960 | 5.625 | 5.820 | 26,241 | -0.05(-0.85%) |
Sep 25, 2019 | 5.520 | 5.900 | 5.470 | 5.870 | 12,865 | +0.25(+4.45%) |
Sep 24, 2019 | 5.900 | 5.900 | 5.330 | 5.620 | 27,470 | -0.28(-4.75%) |
Sep 23, 2019 | 5.710 | 5.900 | 5.670 | 5.900 | 19,202 | +0.04(+0.68%) |
Sep 20, 2019 | 6.000 | 6.000 | 5.843 | 5.860 | 24,300 | -0.14(-2.33%) |
Sep 19, 2019 | 5.940 | 6.140 | 5.630 | 6.000 | 91,070 | +0.34(+6.01%) |
Sep 18, 2019 | 5.640 | 5.950 | 5.550 | 5.660 | 21,431 | +0.16(+2.91%) |
Sep 17, 2019 | 5.730 | 5.936 | 5.410 | 5.500 | 43,327 | -0.28(-4.88%) |
Sep 16, 2019 | 6.290 | 6.290 | 5.610 | 5.782 | 97,773 | -0.17(-2.90%) |
Sep 13, 2019 | 5.060 | 6.230 | 5.060 | 5.955 | 89,900 | +0.71(+13.65%) |
Sep 12, 2019 | 5.350 | 6.010 | 5.020 | 5.240 | 15,015 | -0.09(-1.69%) |
Sep 11, 2019 | 4.750 | 5.374 | 4.650 | 5.330 | 43,268 | +0.78(+17.14%) |
Sep 10, 2019 | 4.730 | 4.750 | 4.520 | 4.550 | 11,355 | -0.12(-2.57%) |
Sep 09, 2019 | 4.920 | 4.980 | 4.670 | 4.670 | 21,795 | -0.28(-5.66%) |
Sep 06, 2019 | 4.990 | 5.225 | 4.910 | 4.950 | 10,500 | +0.03(+0.61%) |
Sep 05, 2019 | 4.810 | 5.030 | 4.810 | 4.920 | 4,915 | -0.33(-6.29%) |
Sep 04, 2019 | 4.790 | 5.250 | 4.709 | 5.250 | 21,785 | +0.16(+3.14%) |
Sep 03, 2019 | 5.480 | 5.550 | 4.750 | 5.090 | 120,227 | -0.38(-7.03%) |