Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.75 | 11.97 | 11.75 | 11.75 | 1,600 | -0.31(-2.57%) |
May 28, 2020 | 12.06 | 12.06 | 12.06 | 20 | +0.00(+0.00%) | |
May 27, 2020 | 11.75 | 12.06 | 11.75 | 12.06 | 506 | +0.06(+0.50%) |
May 26, 2020 | 12.02 | 12.02 | 12.00 | 12.00 | 3,236 | +0.00(+0.00%) |
May 22, 2020 | 12.25 | 12.43 | 12.00 | 12.00 | 1,500 | -0.31(-2.52%) |
May 21, 2020 | 12.24 | 12.31 | 12.24 | 12.31 | 486 | +0.06(+0.49%) |
May 20, 2020 | 12.25 | 12.49 | 12.20 | 12.25 | 4,468 | -0.20(-1.61%) |
May 19, 2020 | 13.47 | 13.47 | 12.45 | 12.45 | 1,883 | -0.45(-3.49%) |
May 18, 2020 | 11.50 | 13.00 | 11.50 | 12.90 | 1,691 | +0.92(+7.68%) |
May 15, 2020 | 12.03 | 12.15 | 11.01 | 11.98 | 1,400 | -0.01(-0.08%) |
May 14, 2020 | 11.82 | 11.99 | 11.82 | 11.99 | 449 | -0.71(-5.59%) |
May 13, 2020 | 12.99 | 13.00 | 12.30 | 12.70 | 1,190 | -0.10(-0.78%) |
May 12, 2020 | 14.25 | 14.98 | 12.33 | 12.80 | 9,085 | -1.87(-12.75%) |
May 11, 2020 | 14.96 | 14.96 | 13.39 | 14.67 | 2,830 | +1.81(+14.07%) |
May 08, 2020 | 12.86 | 12.86 | 12.86 | 12.86 | 700 | +0.20(+1.58%) |
May 07, 2020 | 12.66 | 12.66 | 12.66 | 8 | +0.00(+0.00%) | |
May 06, 2020 | 14.23 | 14.23 | 12.66 | 12.66 | 1,070 | -2.33(-15.54%) |
May 05, 2020 | 13.50 | 15.00 | 13.50 | 14.99 | 3,444 | +1.51(+11.20%) |
May 04, 2020 | 11.49 | 13.48 | 11.49 | 13.48 | 2,017 | +2.93(+27.77%) |
May 01, 2020 | 10.71 | 10.71 | 10.55 | 10.55 | 200 | -0.16(-1.49%) |
Apr 30, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 291 | +0.47(+4.59%) |
Apr 29, 2020 | 10.24 | 10.24 | 10.24 | 129 | +0.00(+0.00%) | |
Apr 28, 2020 | 10.25 | 10.25 | 10.24 | 186 | -0.01(-0.10%) | |
Apr 27, 2020 | 10.25 | 10.25 | 10.25 | 111 | +0.00(+0.00%) | |
Apr 24, 2020 | 10.53 | 11.45 | 10.25 | 10.25 | 2,100 | +0.00(+0.00%) |
Apr 23, 2020 | 10.25 | 10.25 | 10.25 | 27 | +0.00(+0.00%) | |
Apr 22, 2020 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
Apr 21, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 1,124 | +0.20(+1.99%) |
Apr 20, 2020 | 8.248 | 10.05 | 8.248 | 10.05 | 748 | -0.20(-1.95%) |
Apr 17, 2020 | 9.640 | 10.25 | 9.100 | 10.25 | 3,400 | +1.05(+11.41%) |
Apr 16, 2020 | 8.700 | 9.200 | 8.500 | 9.200 | 3,048 | +0.79(+9.39%) |
Apr 15, 2020 | 8.410 | 8.410 | 8.410 | 84 | +0.00(+0.00%) | |
Apr 14, 2020 | 10.00 | 10.00 | 8.280 | 8.410 | 2,292 | +0.36(+4.47%) |
Apr 13, 2020 | 8.050 | 8.050 | 8.050 | 19 | +0.00(+0.00%) | |
Apr 09, 2020 | 8.050 | 8.050 | 8.050 | 76 | +0.00(+0.00%) | |
Apr 08, 2020 | 8.050 | 8.050 | 8.050 | 143 | +0.00(+0.00%) | |
Apr 07, 2020 | 8.450 | 8.450 | 8.050 | 8.050 | 712 | +0.55(+7.33%) |
Apr 06, 2020 | 7.500 | 7.500 | 7.500 | 36 | +0.00(+0.00%) | |
Apr 03, 2020 | 7.700 | 7.700 | 7.500 | 7.500 | 300 | +0.10(+1.35%) |
Apr 02, 2020 | 7.200 | 7.400 | 7.200 | 7.400 | 1,024 | -0.35(-4.52%) |
Apr 01, 2020 | 7.760 | 7.760 | 7.220 | 7.750 | 1,805 | -0.21(-2.69%) |
Mar 31, 2020 | 7.964 | 7.964 | 7.964 | 7.964 | 235 | +0.25(+3.30%) |
Mar 30, 2020 | 7.750 | 7.750 | 7.700 | 7.710 | 1,493 | -0.34(-4.22%) |
Mar 27, 2020 | 8.760 | 8.760 | 8.050 | 8.050 | 1,600 | -0.55(-6.40%) |
Mar 26, 2020 | 8.600 | 8.600 | 8.600 | 110 | +0.00(+0.00%) | |
Mar 25, 2020 | 8.592 | 8.600 | 8.366 | 8.600 | 516 | +0.17(+2.02%) |
Mar 24, 2020 | 8.430 | 8.430 | 8.430 | 8.430 | 286 | +0.38(+4.72%) |
Mar 23, 2020 | 7.650 | 8.420 | 7.650 | 8.050 | 1,490 | +0.40(+5.23%) |
Mar 20, 2020 | 7.600 | 9.000 | 7.600 | 7.650 | 10,600 | +0.05(+0.66%) |
Mar 19, 2020 | 7.600 | 7.600 | 7.554 | 7.600 | 2,520 | -1.38(-15.37%) |
Mar 18, 2020 | 8.000 | 8.980 | 8.000 | 8.980 | 388 | -0.01(-0.08%) |
Mar 17, 2020 | 9.200 | 9.200 | 8.987 | 8.987 | 604 | -0.21(-2.31%) |
Mar 16, 2020 | 10.00 | 10.00 | 9.200 | 9.200 | 4,338 | -1.27(-12.13%) |
Mar 13, 2020 | 11.44 | 12.59 | 10.47 | 10.47 | 3,600 | -1.03(-8.96%) |
Mar 12, 2020 | 12.48 | 12.48 | 10.99 | 11.50 | 3,990 | -2.14(-15.69%) |
Mar 11, 2020 | 13.63 | 13.64 | 13.63 | 13.64 | 594 | -0.07(-0.51%) |
Mar 10, 2020 | 14.40 | 14.40 | 11.73 | 13.71 | 2,134 | -2.26(-14.15%) |
Mar 09, 2020 | 15.97 | 15.97 | 15.97 | 9 | +0.00(+0.00%) | |
Mar 06, 2020 | 14.67 | 16.10 | 14.67 | 15.97 | 400 | -0.03(-0.19%) |
Mar 05, 2020 | 16.00 | 16.00 | 16.00 | 121 | +0.00(+0.00%) | |
Mar 04, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 695 | +1.43(+9.81%) |
Mar 03, 2020 | 14.57 | 14.57 | 14.57 | 8 | +0.00(+0.00%) | |
Mar 02, 2020 | 14.57 | 14.57 | 14.57 | 14.57 | 542 | +0.01(+0.07%) |
Feb 28, 2020 | 14.56 | 14.56 | 14.56 | 14.56 | 300 | -1.53(-9.51%) |
Feb 27, 2020 | 16.02 | 16.09 | 14.63 | 16.09 | 1,874 | -0.70(-4.17%) |
Feb 26, 2020 | 16.79 | 16.79 | 16.79 | 16.79 | 551 | +1.70(+11.27%) |
Feb 25, 2020 | 15.27 | 15.27 | 15.09 | 15.09 | 487 | -0.46(-2.96%) |
Feb 24, 2020 | 14.14 | 15.55 | 14.14 | 15.55 | 1,022 | -0.89(-5.41%) |
Feb 21, 2020 | 16.35 | 16.44 | 16.00 | 16.44 | 600 | +0.74(+4.73%) |
Feb 20, 2020 | 16.00 | 16.00 | 15.40 | 15.70 | 869 | -1.65(-9.52%) |
Feb 19, 2020 | 15.84 | 17.35 | 13.67 | 17.35 | 3,316 | +1.37(+8.57%) |
Feb 18, 2020 | 13.81 | 15.98 | 13.81 | 15.98 | 1,229 | +1.88(+13.33%) |
Feb 14, 2020 | 13.50 | 14.10 | 12.21 | 14.10 | 1,900 | +1.58(+12.62%) |
Feb 13, 2020 | 12.52 | 12.52 | 12.52 | 134 | +0.00(+0.00%) | |
Feb 12, 2020 | 12.52 | 12.52 | 12.52 | 55 | +0.00(+0.00%) | |
Feb 11, 2020 | 13.80 | 13.80 | 12.52 | 12.52 | 275 | +0.11(+0.89%) |
Feb 10, 2020 | 14.00 | 14.00 | 12.41 | 12.41 | 2,198 | -1.59(-11.36%) |
Feb 07, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.05(-0.36%) |
Feb 05, 2020 | 14.05 | 14.05 | 14.05 | 14.05 | 212 | +0.66(+4.93%) |
Feb 04, 2020 | 13.39 | 13.39 | 13.39 | 156 | +0.00(+0.00%) | |
Feb 03, 2020 | 13.38 | 13.97 | 12.78 | 13.39 | 2,605 | -0.71(-5.04%) |
Jan 31, 2020 | 13.39 | 14.10 | 13.32 | 14.10 | 4,200 | +1.10(+8.46%) |
Jan 30, 2020 | 12.65 | 13.01 | 12.65 | 13.00 | 729 | -0.40(-2.99%) |
Jan 29, 2020 | 12.40 | 13.40 | 12.40 | 13.40 | 2,276 | +0.95(+7.63%) |
Jan 28, 2020 | 12.00 | 12.94 | 12.00 | 12.45 | 3,083 | +0.27(+2.26%) |
Jan 27, 2020 | 11.88 | 13.45 | 11.88 | 12.18 | 4,117 | +0.15(+1.24%) |
Jan 24, 2020 | 12.09 | 12.09 | 12.03 | 12.03 | 400 | -0.42(-3.39%) |
Jan 23, 2020 | 12.45 | 12.45 | 12.45 | 143 | +0.00(+0.00%) | |
Jan 22, 2020 | 12.58 | 12.65 | 12.45 | 12.45 | 1,230 | -0.13(-1.05%) |
Jan 21, 2020 | 12.50 | 12.60 | 12.50 | 12.58 | 561 | +0.00(+0.00%) |
Jan 17, 2020 | 12.17 | 12.60 | 12.17 | 12.58 | 900 | +0.15(+1.25%) |
Jan 16, 2020 | 12.55 | 12.55 | 12.08 | 12.43 | 1,800 | +0.10(+0.81%) |
Jan 15, 2020 | 12.60 | 12.60 | 12.32 | 12.32 | 2,049 | -0.21(-1.68%) |
Jan 14, 2020 | 12.54 | 12.54 | 12.54 | 84 | +0.00(+0.00%) | |
Jan 13, 2020 | 12.30 | 12.54 | 12.30 | 12.54 | 713 | +0.63(+5.34%) |
Jan 10, 2020 | 12.20 | 12.57 | 11.90 | 11.90 | 4,800 | -0.45(-3.64%) |
Jan 09, 2020 | 11.53 | 12.44 | 11.53 | 12.35 | 6,972 | +0.05(+0.41%) |
Jan 08, 2020 | 12.30 | 12.30 | 12.30 | 12.30 | 555 | -0.19(-1.52%) |
Jan 07, 2020 | 12.73 | 12.73 | 12.49 | 12.49 | 743 | -0.01(-0.08%) |
Jan 06, 2020 | 13.20 | 13.20 | 12.50 | 12.50 | 435 | +0.21(+1.75%) |
Jan 03, 2020 | 13.25 | 13.25 | 12.29 | 12.29 | 900 | -0.07(-0.60%) |
Jan 02, 2020 | 13.25 | 13.25 | 12.09 | 12.36 | 1,820 | -0.24(-1.90%) |
Dec 31, 2019 | 13.25 | 13.25 | 11.93 | 12.60 | 1,500 | -0.65(-4.91%) |
Dec 30, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 103 | +0.75(+6.00%) |
Dec 27, 2019 | 12.78 | 13.00 | 12.50 | 12.50 | 1,200 | +0.30(+2.46%) |
Dec 26, 2019 | 12.20 | 12.20 | 12.20 | 12.20 | 519 | -0.13(-1.07%) |
Dec 24, 2019 | 12.33 | 12.33 | 12.33 | 137 | +0.00(+0.00%) | |
Dec 23, 2019 | 12.60 | 12.60 | 12.20 | 12.33 | 2,588 | -0.27(-2.13%) |
Dec 20, 2019 | 12.01 | 12.60 | 12.00 | 12.60 | 4,500 | +0.35(+2.86%) |
Dec 19, 2019 | 12.35 | 12.35 | 12.12 | 12.25 | 2,763 | -0.05(-0.41%) |
Dec 18, 2019 | 12.13 | 12.50 | 12.13 | 12.30 | 1,828 | -0.34(-2.69%) |
Dec 17, 2019 | 12.64 | 12.64 | 12.64 | 12.64 | 180 | -0.19(-1.48%) |
Dec 16, 2019 | 13.57 | 13.97 | 12.65 | 12.83 | 5,207 | -0.95(-6.89%) |
Dec 13, 2019 | 13.78 | 13.78 | 13.78 | 13.78 | 500 | +0.98(+7.66%) |
Dec 12, 2019 | 12.00 | 12.94 | 12.00 | 12.80 | 1,708 | +0.80(+6.67%) |
Dec 11, 2019 | 12.62 | 13.97 | 12.00 | 12.00 | 5,561 | -0.20(-1.64%) |
Dec 10, 2019 | 12.51 | 12.51 | 12.14 | 12.20 | 4,288 | -0.86(-6.58%) |
Dec 09, 2019 | 11.75 | 14.10 | 11.75 | 13.06 | 10,300 | -0.04(-0.31%) |
Dec 06, 2019 | 13.13 | 13.13 | 12.90 | 13.10 | 11,964 | +0.14(+1.04%) |
Dec 05, 2019 | 13.13 | 13.13 | 12.52 | 12.96 | 2,660 | -0.12(-0.88%) |
Dec 04, 2019 | 13.20 | 13.20 | 13.08 | 13.08 | 952 | -0.05(-0.41%) |
Dec 03, 2019 | 13.20 | 13.20 | 12.88 | 13.13 | 3,920 | +0.27(+2.11%) |
Dec 02, 2019 | 13.20 | 13.30 | 12.86 | 12.86 | 5,806 | -0.27(-2.06%) |
Nov 29, 2019 | 13.13 | 13.13 | 13.13 | 13.13 | 738 | +0.14(+1.06%) |
Nov 27, 2019 | 13.03 | 13.20 | 12.86 | 13.00 | 1,181 | -0.21(-1.56%) |
Nov 26, 2019 | 13.17 | 13.21 | 13.17 | 13.20 | 856 | +0.01(+0.10%) |
Nov 25, 2019 | 13.13 | 13.20 | 13.13 | 13.19 | 2,205 | +0.10(+0.74%) |
Nov 22, 2019 | 14.05 | 14.05 | 12.96 | 13.09 | 1,329 | -1.80(-12.11%) |
Nov 21, 2019 | 14.77 | 14.89 | 14.22 | 14.89 | 4,168 | -0.48(-3.12%) |
Nov 20, 2019 | 14.79 | 15.57 | 14.79 | 15.37 | 4,342 | +0.21(+1.38%) |
Nov 19, 2019 | 14.98 | 15.32 | 14.98 | 15.16 | 7,401 | -0.07(-0.45%) |
Nov 18, 2019 | 15.40 | 15.57 | 14.32 | 15.23 | 13,158 | +0.85(+5.89%) |
Nov 15, 2019 | 13.66 | 14.39 | 13.65 | 14.39 | 2,067 | +0.74(+5.46%) |
Nov 14, 2019 | 13.61 | 14.29 | 13.61 | 13.64 | 3,994 | -0.05(-0.37%) |
Nov 13, 2019 | 14.08 | 14.86 | 13.53 | 13.69 | 12,871 | -0.38(-2.67%) |
Nov 12, 2019 | 12.25 | 15.57 | 12.25 | 14.07 | 25,878 | +1.82(+14.87%) |
Nov 11, 2019 | 16.05 | 16.05 | 12.25 | 12.25 | 22,731 | -1.90(-13.42%) |
Nov 08, 2019 | 13.37 | 14.89 | 13.37 | 14.14 | 29,098 | +1.86(+15.11%) |
Nov 07, 2019 | 9.478 | 13.20 | 9.478 | 12.29 | 12,531 | +3.36(+37.60%) |
Nov 04, 2019 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 8.930 | 8.930 | 8.930 | 1 | +0.00(+0.00%) | |
Oct 31, 2019 | 8.930 | 8.930 | 8.930 | 73 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.930 | 8.930 | 8.930 | 211 | +0.00(+0.00%) | |
Oct 29, 2019 | 8.930 | 8.930 | 8.930 | 8.930 | 147 | -0.04(-0.45%) |
Oct 28, 2019 | 8.964 | 8.970 | 8.964 | 8.970 | 871 | +0.05(+0.61%) |
Oct 25, 2019 | 8.916 | 8.916 | 8.916 | 8.916 | 147 | +0.01(+0.08%) |
Oct 24, 2019 | 8.909 | 8.909 | 8.909 | 8.909 | 147 | -0.11(-1.20%) |
Oct 22, 2019 | 9.018 | 9.018 | 9.018 | 0 | -0.12(-1.33%) | |
Oct 21, 2019 | 9.140 | 9.140 | 9.140 | 9.140 | 611 | +0.24(+2.66%) |
Oct 18, 2019 | 9.190 | 9.190 | 8.530 | 8.903 | 3,840 | -0.04(-0.50%) |
Oct 17, 2019 | 8.947 | 8.947 | 8.947 | 41 | +0.00(+0.00%) | |
Oct 16, 2019 | 8.947 | 8.947 | 8.947 | 59 | +0.00(+0.00%) | |
Oct 14, 2019 | 8.947 | 8.947 | 8.947 | 0 | +0.07(+0.75%) | |
Oct 11, 2019 | 9.309 | 9.313 | 8.463 | 8.880 | 1,920 | -0.60(-6.30%) |
Oct 10, 2019 | 9.478 | 9.478 | 9.478 | 9.478 | 273 | +0.00(+0.00%) |
Oct 09, 2019 | 9.478 | 9.478 | 9.478 | 189 | +0.00(+0.00%) | |
Oct 08, 2019 | 9.478 | 9.478 | 9.478 | 115 | +0.00(+0.00%) | |
Oct 07, 2019 | 9.478 | 9.478 | 9.478 | 143 | +0.00(+0.00%) | |
Oct 04, 2019 | 9.478 | 9.478 | 9.478 | 98 | +0.00(+0.00%) | |
Oct 02, 2019 | 9.478 | 9.478 | 9.478 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 9.478 | 9.478 | 9.478 | 214 | +0.00(+0.00%) | |
Sep 30, 2019 | 9.478 | 9.478 | 9.478 | 9.478 | 295 | +0.41(+4.48%) |
Sep 27, 2019 | 9.072 | 9.113 | 8.796 | 9.072 | 1,920 | +0.47(+5.51%) |
Sep 26, 2019 | 9.478 | 9.478 | 8.598 | 8.598 | 1,282 | -0.20(-2.31%) |
Sep 25, 2019 | 8.293 | 8.970 | 8.165 | 8.801 | 3,169 | -0.17(-1.89%) |
Sep 23, 2019 | 8.970 | 8.970 | 8.970 | 0 | +0.17(+1.92%) | |
Sep 20, 2019 | 9.471 | 9.729 | 8.801 | 8.801 | 886 | -0.03(-0.38%) |
Sep 19, 2019 | 9.119 | 9.322 | 8.835 | 8.835 | 2,865 | -0.30(-3.33%) |
Sep 18, 2019 | 9.478 | 9.478 | 9.140 | 9.140 | 462 | -0.68(-6.90%) |
Sep 17, 2019 | 9.823 | 9.823 | 9.817 | 9.817 | 3,174 | -0.07(-0.68%) |
Sep 16, 2019 | 9.884 | 9.884 | 9.884 | 9.884 | 493 | -0.27(-2.67%) |
Sep 13, 2019 | 10.15 | 10.15 | 10.15 | 156 | +0.00(+0.00%) | |
Sep 12, 2019 | 9.986 | 10.15 | 9.986 | 10.15 | 794 | +0.21(+2.14%) |
Sep 11, 2019 | 9.986 | 9.986 | 9.942 | 9.942 | 896 | -0.02(-0.17%) |
Sep 10, 2019 | 9.817 | 9.959 | 9.817 | 9.959 | 395 | +0.04(+0.41%) |
Sep 09, 2019 | 9.823 | 9.918 | 9.823 | 9.918 | 982 | -0.07(-0.68%) |
Sep 06, 2019 | 10.09 | 10.09 | 9.986 | 9.986 | 886 | +0.12(+1.24%) |
Sep 05, 2019 | 9.864 | 9.864 | 9.864 | 302 | +0.00(+0.00%) | |
Sep 04, 2019 | 9.952 | 10.26 | 9.864 | 9.864 | 3,321 | -0.04(-0.41%) |
Sep 03, 2019 | 10.26 | 10.31 | 9.580 | 9.905 | 2,410 | -0.93(-8.56%) |
Aug 30, 2019 | 10.84 | 10.84 | 10.83 | 10.83 | 443 | -0.34(-3.03%) |
Aug 29, 2019 | 10.61 | 11.17 | 10.24 | 11.17 | 2,418 | +0.85(+8.20%) |
Aug 28, 2019 | 11.34 | 11.47 | 10.15 | 10.32 | 2,063 | -1.85(-15.23%) |
Aug 27, 2019 | 12.19 | 12.19 | 11.91 | 12.18 | 2,194 | -0.01(-0.06%) |
Aug 26, 2019 | 11.51 | 12.19 | 11.51 | 12.19 | 2,420 | +0.88(+7.78%) |
Aug 23, 2019 | 10.83 | 11.31 | 10.19 | 11.31 | 2,067 | -0.24(-2.05%) |
Aug 22, 2019 | 13.61 | 13.61 | 11.54 | 11.54 | 1,980 | -2.10(-15.41%) |
Aug 21, 2019 | 18.69 | 22.42 | 13.55 | 13.64 | 18,503 | -2.60(-16.02%) |
Aug 20, 2019 | 14.22 | 16.25 | 14.17 | 16.25 | 13,915 | +6.40(+65.06%) |
Aug 19, 2019 | 8.124 | 9.844 | 8.124 | 9.844 | 636 | +1.72(+21.17%) |