Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.21(+1.95%) | |
May 27, 2020 | 10.79 | 10.79 | 10.79 | 10.79 | 100 | +0.54(+5.27%) |
May 26, 2020 | 10.00 | 10.25 | 10.00 | 10.25 | 1,316 | +0.20(+1.99%) |
May 21, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.55(+5.79%) | |
May 20, 2020 | 9.500 | 9.500 | 9.500 | 5 | +0.00(+0.00%) | |
May 19, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 700 | +0.25(+2.70%) |
May 18, 2020 | 9.250 | 9.250 | 9.250 | 109 | +0.00(+0.00%) | |
May 15, 2020 | 9.250 | 9.250 | 9.250 | 50 | +0.00(+0.00%) | |
May 14, 2020 | 9.000 | 9.400 | 9.000 | 9.250 | 3,596 | +1.25(+15.62%) |
May 13, 2020 | 8.000 | 8.000 | 8.000 | 7 | +0.00(+0.00%) | |
May 11, 2020 | 8.000 | 8.000 | 8.000 | 0 | -2.00(-20.00%) | |
May 08, 2020 | 10.00 | 10.00 | 10.00 | 114 | +0.00(+0.00%) | |
May 06, 2020 | 10.00 | 10.00 | 10.00 | 0 | -1.95(-16.32%) | |
May 05, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 100 | +1.45(+13.81%) |
May 04, 2020 | 10.50 | 10.50 | 10.50 | 51 | +0.00(+0.00%) | |
Apr 30, 2020 | 10.50 | 10.50 | 10.50 | 0 | +0.25(+2.44%) | |
Apr 29, 2020 | 10.25 | 12.00 | 9.050 | 10.25 | 1,555 | -0.75(-6.82%) |
Apr 27, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 11.00 | 11.00 | 11.00 | 4 | +0.00(+0.00%) | |
Apr 23, 2020 | 11.00 | 11.00 | 11.00 | 10 | +0.00(+0.00%) | |
Apr 22, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 198 | +0.00(+0.00%) |
Apr 21, 2020 | 11.00 | 11.00 | 11.00 | 12 | +0.00(+0.00%) | |
Apr 20, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 122 | +0.00(+0.00%) |
Apr 17, 2020 | 10.68 | 11.00 | 10.68 | 11.00 | 400 | +1.50(+15.79%) |
Apr 16, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 389 | +0.00(+0.00%) |
Apr 15, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 260 | +0.00(+0.00%) |
Apr 14, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 110 | -0.50(-5.00%) |
Apr 13, 2020 | 9.000 | 10.00 | 9.000 | 10.00 | 705 | +1.75(+21.21%) |
Apr 08, 2020 | 8.250 | 8.250 | 8.250 | 0 | +0.25(+3.12%) | |
Apr 07, 2020 | 8.010 | 8.010 | 8.000 | 8.000 | 3,018 | -0.75(-8.57%) |
Apr 06, 2020 | 8.010 | 8.750 | 8.000 | 8.750 | 300 | +0.75(+9.38%) |
Apr 03, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | -1.00(-11.11%) |
Apr 02, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 433 | +1.00(+12.50%) |
Apr 01, 2020 | 8.000 | 8.000 | 8.000 | 2 | +0.00(+0.00%) | |
Mar 31, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 4,305 | -1.00(-11.11%) |
Mar 30, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | -1.00(-10.00%) |
Mar 27, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 700 | -0.50(-4.76%) |
Mar 26, 2020 | 9.900 | 10.50 | 9.900 | 10.50 | 784 | +0.60(+6.06%) |
Mar 25, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 150 | +0.40(+4.21%) |
Mar 24, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 130 | +0.50(+5.56%) |
Mar 23, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 104 | -1.50(-14.29%) |
Mar 20, 2020 | 10.00 | 10.50 | 10.00 | 10.50 | 500 | +0.50(+5.00%) |
Mar 18, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Mar 16, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Mar 13, 2020 | 10.00 | 10.00 | 10.00 | 2 | +0.00(+0.00%) | |
Mar 12, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 215 | -3.50(-25.93%) |
Mar 11, 2020 | 13.75 | 13.75 | 8.000 | 13.50 | 490 | +0.00(+0.00%) |
Mar 10, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 407 | -0.75(-5.26%) |
Mar 09, 2020 | 14.50 | 14.50 | 14.25 | 14.25 | 300 | -0.75(-5.00%) |
Mar 06, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | +0.12(+0.84%) |
Mar 05, 2020 | 15.00 | 15.00 | 14.88 | 14.88 | 1,000 | -0.12(-0.83%) |
Mar 04, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | +0.00(+0.00%) |
Mar 03, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 702 | -0.05(-0.33%) |
Feb 28, 2020 | 15.05 | 15.05 | 15.05 | 0 | +0.55(+3.79%) | |
Feb 26, 2020 | 14.50 | 14.50 | 14.50 | 0 | -0.50(-3.33%) | |
Feb 24, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 15.00 | 15.00 | 15.00 | 105 | +0.00(+0.00%) | |
Feb 20, 2020 | 15.00 | 15.00 | 15.00 | 10 | +0.00(+0.00%) | |
Feb 18, 2020 | 15.00 | 15.00 | 15.00 | 0 | +1.50(+11.11%) | |
Feb 13, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 13.50 | 13.50 | 13.50 | 2 | +0.00(+0.00%) | |
Feb 11, 2020 | 15.80 | 15.80 | 13.50 | 13.50 | 200 | -2.30(-14.56%) |
Feb 10, 2020 | 15.80 | 15.80 | 15.80 | 15 | +0.00(+0.00%) | |
Feb 07, 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 400 | -1.20(-7.06%) |
Feb 06, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +1.10(+6.92%) |
Feb 04, 2020 | 15.90 | 15.90 | 15.90 | 0 | -0.15(-0.93%) | |
Jan 31, 2020 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Jan 30, 2020 | 16.05 | 16.05 | 16.05 | 9 | +0.00(+0.00%) | |
Jan 29, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | +0.00(+0.00%) |
Jan 28, 2020 | 16.05 | 16.05 | 16.05 | 23 | +0.00(+0.00%) | |
Jan 21, 2020 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Jan 15, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 1,000 | +0.00(+0.00%) |
Jan 14, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 1,002 | +0.05(+0.31%) |
Jan 13, 2020 | 16.00 | 16.00 | 16.00 | 90 | +0.00(+0.00%) | |
Jan 10, 2020 | 16.00 | 16.00 | 16.00 | 5 | +0.00(+0.00%) | |
Jan 09, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 440 | +0.00(+0.00%) |
Jan 08, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.00(+0.00%) |
Jan 07, 2020 | 13.05 | 16.00 | 13.00 | 16.00 | 1,242 | +1.50(+10.34%) |
Jan 06, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 212 | +0.00(+0.00%) |
Jan 03, 2020 | 14.50 | 14.50 | 14.50 | 3 | +0.00(+0.00%) | |
Dec 31, 2019 | 14.50 | 14.50 | 14.50 | 0 | +1.45(+11.11%) | |
Dec 26, 2019 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 13.05 | 13.05 | 13.05 | 0 | -0.22(-1.66%) | |
Dec 18, 2019 | 13.27 | 13.27 | 13.27 | 15 | +0.00(+0.00%) | |
Dec 17, 2019 | 13.30 | 13.30 | 13.25 | 13.27 | 3,468 | +0.02(+0.15%) |
Dec 13, 2019 | 13.25 | 13.25 | 13.25 | 0 | +0.25(+1.92%) | |
Dec 12, 2019 | 13.01 | 13.01 | 13.00 | 13.00 | 305 | +0.00(+0.00%) |
Dec 11, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 276 | -0.25(-1.89%) |
Dec 10, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 746 | -0.25(-1.85%) |
Dec 06, 2019 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 13.50 | 13.50 | 13.50 | 7 | +0.00(+0.00%) | |
Dec 03, 2019 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 290 | +0.00(+0.00%) |
Nov 29, 2019 | 13.49 | 13.50 | 13.49 | 13.50 | 1,700 | +0.01(+0.07%) |
Nov 27, 2019 | 13.49 | 13.49 | 13.49 | 13.49 | 400 | +0.00(+0.00%) |
Nov 26, 2019 | 13.49 | 13.49 | 13.49 | 13.49 | 1,200 | +0.00(+0.00%) |
Nov 25, 2019 | 13.49 | 13.49 | 13.49 | 13.49 | 1,230 | -0.01(-0.07%) |
Nov 22, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.24(+1.81%) |
Nov 21, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 100 | -0.24(-1.78%) |
Nov 20, 2019 | 13.50 | 13.50 | 13.50 | 17 | +0.00(+0.00%) | |
Nov 19, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 1,322 | -0.75(-5.26%) |
Nov 18, 2019 | 13.75 | 14.25 | 13.75 | 14.25 | 402 | +0.25(+1.79%) |
Nov 15, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
Nov 14, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.25(-1.75%) |
Nov 13, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.00(+0.00%) |
Nov 12, 2019 | 14.25 | 14.25 | 14.25 | 11 | +0.00(+0.00%) | |
Nov 11, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 122 | +0.00(+0.00%) |
Nov 08, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 400 | -0.25(-1.72%) |
Nov 07, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | -0.10(-0.68%) |
Nov 06, 2019 | 14.60 | 14.60 | 14.60 | 4 | +0.00(+0.00%) | |
Nov 05, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 210 | +0.00(+0.00%) |
Nov 04, 2019 | 14.60 | 14.60 | 14.60 | 1 | +0.00(+0.00%) | |
Nov 01, 2019 | 14.60 | 14.60 | 14.60 | 1 | +0.00(+0.00%) | |
Oct 30, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Oct 29, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 413 | +0.10(+0.69%) |
Oct 23, 2019 | 14.50 | 14.50 | 14.50 | 0 | -0.10(-0.68%) | |
Oct 17, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 487 | +0.10(+0.69%) |
Oct 15, 2019 | 15.05 | 15.05 | 14.50 | 14.50 | 300 | +0.00(+0.00%) |
Oct 11, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 14.50 | 15.50 | 14.50 | 14.50 | 500 | -0.50(-3.33%) |
Oct 04, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.50(+3.45%) |
Oct 02, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.50(+3.57%) | |
Oct 01, 2019 | 14.00 | 14.00 | 14.00 | 18 | +0.00(+0.00%) | |
Sep 30, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 2,300 | -0.50(-3.45%) |
Sep 27, 2019 | 14.75 | 14.75 | 14.50 | 14.50 | 400 | +0.50(+3.57%) |
Sep 24, 2019 | 14.00 | 14.00 | 14.00 | 0 | -1.25(-8.20%) | |
Sep 23, 2019 | 15.25 | 15.25 | 15.25 | 4 | +0.00(+0.00%) | |
Sep 19, 2019 | 15.25 | 15.25 | 15.25 | 0 | -1.75(-10.29%) | |
Sep 17, 2019 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 17.00 | 17.00 | 17.00 | 17 | +0.00(+0.00%) | |
Sep 10, 2019 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Sep 04, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 160 | -1.00(-5.56%) |
Aug 29, 2019 | 18.00 | 18.00 | 18.00 | 0 | +0.75(+4.35%) | |
Aug 28, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.25(+1.47%) |
Aug 27, 2019 | 17.00 | 17.00 | 17.00 | 98 | +0.00(+0.00%) | |
Aug 26, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Aug 20, 2019 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 17.00 | 17.00 | 17.00 | 16 | +0.00(+0.00%) | |
Aug 16, 2019 | 17.00 | 17.00 | 17.00 | 16 | +0.00(+0.00%) | |
Aug 15, 2019 | 16.02 | 17.00 | 16.02 | 17.00 | 561 | -2.49(-12.78%) |
Aug 14, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 300 | +3.49(+21.81%) |
Aug 13, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 134 | +0.00(+0.00%) |
Aug 12, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 280 | +0.01(+0.06%) |
Aug 09, 2019 | 15.99 | 15.99 | 15.99 | 25 | +0.00(+0.00%) | |
Aug 08, 2019 | 15.51 | 15.99 | 15.01 | 15.99 | 1,146 | +0.00(+0.00%) |
Aug 07, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 388 | +0.01(+0.06%) |
Aug 06, 2019 | 15.98 | 15.98 | 15.98 | 15.98 | 161 | -0.01(-0.06%) |
Aug 05, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 600 | -0.01(-0.06%) |
Aug 02, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.75(+4.92%) |
Aug 01, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 110 | +0.00(+0.00%) |
Jul 31, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.23(+1.53%) |
Jul 30, 2019 | 15.50 | 15.50 | 15.02 | 15.02 | 300 | -0.97(-6.07%) |
Jul 29, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 200 | +0.19(+1.20%) |
Jul 26, 2019 | 15.75 | 16.00 | 15.75 | 15.80 | 500 | -0.19(-1.19%) |
Jul 24, 2019 | 15.99 | 15.99 | 15.99 | 0 | +0.39(+2.50%) | |
Jul 23, 2019 | 15.60 | 15.60 | 15.60 | 3 | +0.00(+0.00%) | |
Jul 22, 2019 | 15.60 | 15.60 | 15.60 | 7 | +0.00(+0.00%) | |
Jul 19, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | +0.55(+3.65%) |
Jul 18, 2019 | 18.50 | 18.50 | 14.52 | 15.05 | 1,695 | +1.95(+14.89%) |
Jul 17, 2019 | 16.99 | 17.00 | 13.10 | 13.10 | 5,096 | -4.15(-24.06%) |
Jul 16, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -2.75(-13.75%) |
Jul 15, 2019 | 19.99 | 20.00 | 19.99 | 20.00 | 215 | +3.00(+17.65%) |
Jul 09, 2019 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 115 | +0.50(+3.03%) |
Jul 05, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 1,400 | -0.50(-2.94%) |
Jul 02, 2019 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
Jul 01, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -0.25(-1.43%) |
Jun 28, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
Jun 27, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 212 | -0.30(-1.69%) |
Jun 25, 2019 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | +0.80(+4.71%) |
Jun 21, 2019 | 17.00 | 17.00 | 17.00 | 2 | +0.00(+0.00%) | |
Jun 20, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 527 | +0.00(+0.00%) |
Jun 19, 2019 | 17.00 | 17.00 | 17.00 | 5 | +0.00(+0.00%) | |
Jun 18, 2019 | 17.00 | 17.00 | 17.00 | 50 | +0.00(+0.00%) | |
Jun 17, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 150 | +1.00(+6.25%) |
Jun 14, 2019 | 16.00 | 16.00 | 16.00 | 133 | +0.00(+0.00%) | |
Jun 12, 2019 | 16.00 | 16.00 | 16.00 | 0 | -3.39(-17.48%) | |
Jun 10, 2019 | 19.39 | 19.39 | 19.39 | 0 | +0.39(+2.05%) | |
Jun 07, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +1.49(+8.51%) |
Jun 06, 2019 | 17.51 | 17.51 | 17.51 | 97 | +0.00(+0.00%) | |
Jun 05, 2019 | 17.50 | 17.51 | 17.50 | 17.51 | 520 | -1.49(-7.84%) |