Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.70 | 10.94 | 10.70 | 10.71 | 6,530 | +0.21(+2.00%) |
Apr 29, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 2,000 | -0.69(-6.17%) |
Apr 28, 2020 | 10.95 | 11.69 | 10.95 | 11.19 | 20,239 | +0.29(+2.66%) |
Apr 27, 2020 | 10.98 | 11.00 | 10.90 | 10.90 | 5,698 | -0.10(-0.91%) |
Apr 24, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.00(+0.00%) |
Apr 22, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.88(+8.70%) | |
Apr 17, 2020 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 10.57 | 11.00 | 10.12 | 10.12 | 5,610 | -0.68(-6.32%) |
Apr 15, 2020 | 10.80 | 10.80 | 10.80 | 20 | +0.00(+0.00%) | |
Apr 07, 2020 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.02%) | |
Apr 06, 2020 | 10.80 | 11.80 | 10.80 | 10.80 | 6,480 | -0.23(-2.05%) |
Apr 02, 2020 | 11.03 | 11.03 | 11.03 | 0 | +0.03(+0.23%) | |
Apr 01, 2020 | 11.00 | 11.20 | 10.87 | 11.00 | 21,000 | +0.00(+0.00%) |
Mar 31, 2020 | 11.00 | 11.05 | 10.99 | 11.00 | 18,000 | -0.05(-0.48%) |
Mar 30, 2020 | 11.05 | 11.05 | 11.05 | 10 | +0.00(+0.00%) | |
Mar 26, 2020 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.48%) | |
Mar 25, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 6,001 | +0.12(+1.10%) |
Mar 24, 2020 | 10.88 | 10.88 | 10.88 | 10.88 | 636 | -0.10(-0.93%) |
Mar 23, 2020 | 11.00 | 11.12 | 10.93 | 10.98 | 11,120 | +0.93(+9.28%) |
Mar 19, 2020 | 10.05 | 10.05 | 10.05 | 0 | -1.36(-11.92%) | |
Mar 18, 2020 | 10.00 | 11.41 | 10.00 | 11.41 | 3,534 | +0.41(+3.73%) |
Mar 17, 2020 | 10.24 | 11.00 | 10.24 | 11.00 | 848 | -0.34(-3.00%) |
Mar 16, 2020 | 11.34 | 11.34 | 11.34 | 98 | +0.00(+0.00%) | |
Mar 13, 2020 | 11.34 | 11.34 | 11.34 | 11.34 | 300 | -0.46(-3.90%) |
Mar 12, 2020 | 11.20 | 11.80 | 11.20 | 11.80 | 1,824 | +0.10(+0.85%) |
Mar 11, 2020 | 11.70 | 11.70 | 11.70 | 2 | +0.00(+0.00%) | |
Mar 10, 2020 | 10.80 | 11.70 | 10.80 | 11.70 | 400 | +1.20(+11.43%) |
Mar 09, 2020 | 9.530 | 10.70 | 9.530 | 10.50 | 3,994 | -0.18(-1.69%) |
Mar 06, 2020 | 11.01 | 11.21 | 10.10 | 10.68 | 5,300 | -0.52(-4.64%) |
Mar 05, 2020 | 11.20 | 11.20 | 11.20 | 11.20 | 493 | +0.00(+0.00%) |
Mar 04, 2020 | 11.21 | 11.21 | 11.20 | 11.20 | 1,673 | +0.65(+6.16%) |
Mar 03, 2020 | 10.78 | 11.49 | 9.812 | 10.55 | 6,101 | -0.63(-5.63%) |
Mar 02, 2020 | 10.69 | 11.57 | 10.17 | 11.18 | 3,900 | +0.25(+2.28%) |
Feb 28, 2020 | 10.89 | 11.28 | 10.31 | 10.93 | 4,200 | -0.86(-7.29%) |
Feb 24, 2020 | 11.79 | 11.79 | 11.79 | 0 | +0.29(+2.52%) | |
Feb 21, 2020 | 11.50 | 11.50 | 11.50 | 7 | +0.00(+0.00%) | |
Feb 19, 2020 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 11.40 | 11.50 | 11.40 | 11.50 | 3,400 | +0.00(+0.00%) |
Feb 11, 2020 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 11.60 | 11.80 | 11.50 | 11.50 | 2,100 | +0.70(+6.48%) |
Feb 07, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | -1.00(-8.47%) |
Feb 06, 2020 | 11.80 | 11.80 | 11.80 | 6 | +0.00(+0.00%) | |
Feb 05, 2020 | 11.80 | 11.80 | 11.80 | 64 | +0.00(+0.00%) | |
Feb 04, 2020 | 11.80 | 11.80 | 11.80 | 64 | +0.00(+0.00%) | |
Feb 03, 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 1,016 | -0.09(-0.77%) |
Jan 30, 2020 | 11.89 | 11.89 | 11.89 | 0 | +0.09(+0.77%) | |
Jan 29, 2020 | 11.80 | 11.86 | 11.79 | 11.80 | 8,000 | -0.23(-1.88%) |
Jan 28, 2020 | 11.82 | 12.03 | 11.80 | 12.03 | 8,568 | +0.23(+1.91%) |
Jan 27, 2020 | 11.80 | 11.94 | 11.30 | 11.80 | 4,528 | -0.00(-0.01%) |
Jan 23, 2020 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.65%) | |
Jan 22, 2020 | 11.66 | 12.00 | 11.66 | 12.00 | 600 | +0.79(+7.05%) |
Jan 21, 2020 | 11.30 | 11.30 | 11.21 | 11.21 | 480 | -0.03(-0.27%) |
Jan 17, 2020 | 11.24 | 11.24 | 11.24 | 6 | +0.00(+0.00%) | |
Jan 16, 2020 | 11.10 | 11.24 | 10.11 | 11.24 | 1,503 | -0.26(-2.26%) |
Jan 15, 2020 | 11.40 | 11.72 | 11.40 | 11.50 | 2,193 | +0.44(+3.98%) |
Jan 13, 2020 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) | |
Jan 09, 2020 | 11.06 | 11.06 | 11.06 | 0 | +0.26(+2.41%) | |
Jan 08, 2020 | 11.50 | 11.50 | 10.77 | 10.80 | 2,503 | -0.20(-1.82%) |
Jan 06, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.31(+2.90%) | |
Jan 03, 2020 | 10.69 | 10.69 | 10.69 | 6 | +0.00(+0.00%) | |
Jan 02, 2020 | 11.10 | 11.10 | 10.69 | 10.69 | 1,116 | -0.91(-7.84%) |
Dec 31, 2019 | 11.70 | 11.70 | 11.60 | 11.60 | 500 | -0.52(-4.29%) |
Dec 30, 2019 | 12.12 | 12.12 | 12.12 | 12.12 | 317 | +0.74(+6.49%) |
Dec 26, 2019 | 11.38 | 11.38 | 11.38 | 0 | -0.52(-4.36%) | |
Dec 23, 2019 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.24(-1.98%) |
Dec 19, 2019 | 11.85 | 12.14 | 11.85 | 12.14 | 425 | -0.11(-0.90%) |
Dec 16, 2019 | 12.25 | 12.25 | 12.25 | 0 | +0.76(+6.61%) | |
Dec 13, 2019 | 11.49 | 11.49 | 11.49 | 11.49 | 100 | -0.44(-3.69%) |
Dec 12, 2019 | 11.45 | 11.93 | 11.45 | 11.93 | 392 | +0.18(+1.53%) |
Dec 11, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 300 | +0.55(+4.91%) |
Dec 10, 2019 | 11.20 | 11.20 | 11.20 | 100 | +0.00(+0.00%) | |
Dec 09, 2019 | 11.30 | 11.30 | 11.20 | 11.20 | 800 | +0.50(+4.67%) |
Dec 06, 2019 | 11.00 | 11.00 | 10.70 | 10.70 | 300 | -1.00(-8.55%) |
Dec 05, 2019 | 11.40 | 11.70 | 11.40 | 11.70 | 542 | +0.91(+8.43%) |
Dec 04, 2019 | 10.79 | 10.79 | 10.79 | 200 | +0.00(+0.00%) | |
Dec 03, 2019 | 10.66 | 10.79 | 10.60 | 10.79 | 504 | -1.18(-9.82%) |
Dec 02, 2019 | 11.97 | 11.97 | 11.97 | 11.97 | 100 | +0.16(+1.35%) |
Nov 27, 2019 | 11.81 | 11.81 | 11.81 | 0 | +0.21(+1.77%) | |
Nov 26, 2019 | 11.61 | 11.61 | 11.60 | 11.60 | 200 | +0.10(+0.87%) |
Nov 25, 2019 | 10.70 | 11.50 | 10.70 | 11.50 | 1,541 | +1.26(+12.30%) |
Nov 22, 2019 | 9.440 | 10.64 | 9.440 | 10.24 | 1,000 | -1.56(-13.22%) |
Nov 21, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 101 | +0.99(+9.16%) |
Nov 20, 2019 | 10.81 | 10.81 | 10.81 | 11 | +0.00(+0.00%) | |
Nov 19, 2019 | 10.62 | 10.81 | 10.62 | 10.81 | 500 | -0.99(-8.39%) |
Nov 18, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 600 | +0.90(+8.26%) |
Nov 15, 2019 | 10.90 | 10.90 | 10.90 | 23 | +0.00(+0.00%) | |
Nov 14, 2019 | 11.22 | 11.55 | 10.90 | 10.90 | 920 | +0.20(+1.87%) |
Nov 12, 2019 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | -1.30(-10.83%) |
Nov 07, 2019 | 12.00 | 12.00 | 12.00 | 0 | +0.14(+1.18%) | |
Nov 06, 2019 | 11.87 | 12.25 | 11.85 | 11.86 | 5,035 | -0.13(-1.08%) |
Nov 05, 2019 | 11.80 | 12.25 | 11.80 | 11.99 | 9,940 | +0.26(+2.22%) |
Nov 04, 2019 | 11.55 | 11.95 | 11.55 | 11.73 | 17,120 | +0.47(+4.17%) |
Nov 01, 2019 | 11.27 | 11.27 | 11.26 | 11.26 | 200 | -1.23(-9.85%) |
Oct 31, 2019 | 11.86 | 12.49 | 11.86 | 12.49 | 325 | +0.01(+0.08%) |
Oct 24, 2019 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 160 | +0.38(+3.14%) |
Oct 22, 2019 | 12.10 | 12.15 | 11.90 | 12.10 | 1,814 | +0.17(+1.47%) |
Oct 17, 2019 | 11.93 | 11.93 | 11.93 | 0 | +0.02(+0.14%) | |
Oct 16, 2019 | 11.80 | 11.91 | 11.70 | 11.91 | 2,555 | +0.21(+1.78%) |
Oct 15, 2019 | 11.30 | 11.94 | 11.30 | 11.70 | 5,995 | +0.60(+5.41%) |
Oct 14, 2019 | 10.98 | 11.48 | 10.81 | 11.10 | 5,166 | +0.20(+1.83%) |
Oct 11, 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.90(-7.63%) |
Oct 10, 2019 | 11.80 | 11.86 | 11.80 | 11.80 | 1,600 | +0.00(+0.00%) |
Oct 09, 2019 | 11.60 | 11.80 | 11.60 | 11.80 | 1,210 | +0.39(+3.42%) |
Oct 08, 2019 | 12.00 | 12.08 | 11.41 | 11.41 | 1,616 | -1.22(-9.68%) |
Oct 07, 2019 | 12.63 | 12.63 | 12.63 | 7 | +0.00(+0.00%) | |
Oct 04, 2019 | 12.63 | 12.63 | 12.63 | 12 | +0.00(+0.00%) | |
Oct 03, 2019 | 11.60 | 12.63 | 11.60 | 12.63 | 715 | +0.83(+7.06%) |
Oct 02, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 401 | -0.70(-5.60%) |
Oct 01, 2019 | 11.60 | 12.50 | 11.60 | 12.50 | 200 | +0.00(+0.00%) |
Sep 24, 2019 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Sep 17, 2019 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 11.90 | 12.60 | 11.90 | 12.50 | 600 | +0.60(+5.04%) |
Sep 10, 2019 | 11.90 | 11.90 | 11.90 | 0 | +0.02(+0.17%) | |
Sep 09, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 114 | -0.33(-2.70%) |
Sep 06, 2019 | 12.21 | 12.21 | 12.21 | 67 | +0.00(+0.00%) | |
Sep 04, 2019 | 12.21 | 12.21 | 12.21 | 0 | +1.21(+11.00%) | |
Sep 03, 2019 | 12.33 | 12.33 | 11.00 | 11.00 | 1,806 | -0.96(-8.02%) |
Aug 29, 2019 | 11.96 | 11.96 | 11.96 | 0 | -0.53(-4.25%) | |
Aug 23, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 12.49 | 12.49 | 12.49 | 80 | +0.00(+0.00%) | |
Aug 16, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 12.49 | 12.49 | 12.49 | 12.49 | 120 | -0.51(-3.92%) |
Aug 14, 2019 | 13.00 | 13.00 | 13.00 | 10 | +0.00(+0.00%) | |
Aug 12, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 13.00 | 13.00 | 13.00 | 100 | +0.00(+0.00%) | |
Aug 08, 2019 | 12.15 | 13.00 | 12.15 | 13.00 | 700 | +1.04(+8.69%) |
Aug 07, 2019 | 11.85 | 11.99 | 11.85 | 11.96 | 4,256 | +0.12(+1.02%) |
Aug 06, 2019 | 11.85 | 11.85 | 11.84 | 11.84 | 945 | -0.01(-0.08%) |
Aug 05, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 501 | +0.10(+0.85%) |
Aug 02, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 300 | -0.14(-1.18%) |
Aug 01, 2019 | 11.90 | 12.14 | 11.89 | 11.89 | 2,150 | -0.11(-0.93%) |
Jul 31, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 1,800 | +0.10(+0.85%) |
Jul 30, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 563 | +0.10(+0.85%) |
Jul 29, 2019 | 11.80 | 11.80 | 11.80 | 150 | +0.00(+0.00%) | |
Jul 26, 2019 | 11.80 | 11.80 | 11.80 | 10 | +0.00(+0.00%) | |
Jul 25, 2019 | 12.05 | 12.05 | 11.80 | 11.80 | 1,600 | -0.00(-0.00%) |
Jul 24, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 600 | +0.20(+1.73%) |
Jul 23, 2019 | 11.60 | 11.60 | 11.60 | 3 | +0.00(+0.00%) | |
Jul 22, 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.05(+0.43%) |
Jul 19, 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 100 | +0.05(+0.43%) |
Jul 18, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | -0.45(-3.77%) |
Jul 17, 2019 | 11.95 | 11.95 | 11.95 | 188 | +0.00(+0.00%) | |
Jul 16, 2019 | 12.00 | 12.00 | 11.94 | 11.95 | 379 | +0.55(+4.82%) |
Jul 12, 2019 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 11.40 | 11.40 | 11.40 | 29 | +0.00(+0.00%) | |
Jul 10, 2019 | 11.00 | 11.50 | 11.00 | 11.40 | 1,729 | -0.10(-0.87%) |
Jul 09, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 379 | +0.00(+0.00%) |
Jul 08, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | -0.30(-2.54%) |
Jul 05, 2019 | 11.80 | 11.80 | 11.80 | 14 | +0.00(+0.00%) | |
Jul 03, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | +0.38(+3.33%) |
Jul 02, 2019 | 11.42 | 11.42 | 11.42 | 11.42 | 266 | -0.09(-0.74%) |
Jul 01, 2019 | 11.51 | 11.51 | 11.51 | 11.51 | 167 | -0.64(-5.31%) |
Jun 27, 2019 | 12.15 | 12.15 | 12.15 | 0 | +0.50(+4.29%) | |
Jun 26, 2019 | 12.10 | 12.20 | 11.63 | 11.65 | 2,214 | -0.60(-4.90%) |
Jun 25, 2019 | 12.25 | 12.25 | 12.25 | 20 | +0.00(+0.00%) | |
Jun 20, 2019 | 12.25 | 12.25 | 12.25 | 0 | +0.11(+0.91%) | |
Jun 19, 2019 | 12.15 | 12.15 | 12.14 | 12.14 | 727 | +0.20(+1.70%) |
Jun 18, 2019 | 11.94 | 11.94 | 11.94 | 11.94 | 200 | +0.04(+0.31%) |
Jun 17, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 1,315 | -0.00(-0.02%) |
Jun 13, 2019 | 11.90 | 11.90 | 11.90 | 0 | -0.16(-1.31%) | |
Jun 12, 2019 | 12.09 | 12.09 | 12.06 | 12.06 | 1,272 | +0.86(+7.68%) |
Jun 11, 2019 | 11.14 | 11.20 | 10.91 | 11.20 | 1,701 | +0.50(+4.67%) |
Jun 10, 2019 | 11.00 | 11.50 | 10.55 | 10.70 | 5,522 | -1.03(-8.78%) |
Jun 06, 2019 | 11.73 | 11.73 | 11.73 | 0 | -0.08(-0.68%) | |
Jun 05, 2019 | 12.11 | 12.11 | 11.65 | 11.81 | 5,100 | -0.29(-2.40%) |
Jun 04, 2019 | 12.15 | 12.15 | 12.10 | 12.10 | 706 | +0.00(+0.00%) |
Jun 03, 2019 | 12.10 | 12.10 | 12.10 | 10 | +0.00(+0.00%) | |
May 31, 2019 | 11.50 | 12.10 | 11.50 | 12.10 | 1,900 | +0.00(+0.00%) |
May 30, 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 489 | -0.05(-0.41%) |
May 29, 2019 | 12.15 | 12.15 | 12.15 | 12.15 | 658 | +0.00(+0.00%) |
May 28, 2019 | 12.15 | 12.15 | 12.15 | 151 | +0.00(+0.00%) | |
May 23, 2019 | 12.15 | 12.15 | 12.15 | 0 | +1.16(+10.56%) | |
May 22, 2019 | 10.99 | 10.99 | 10.99 | 10.99 | 161 | +0.40(+3.79%) |
May 21, 2019 | 10.50 | 10.59 | 10.11 | 10.59 | 1,113 | +0.09(+0.84%) |
May 20, 2019 | 10.41 | 10.74 | 10.27 | 10.50 | 6,090 | +0.20(+1.94%) |
May 16, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.49%) | |
May 14, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 9.550 | 10.25 | 9.550 | 10.25 | 1,149 | +0.45(+4.59%) |
May 10, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 200 | -0.33(-3.26%) |
May 09, 2019 | 9.750 | 10.25 | 9.750 | 10.13 | 500 | +0.43(+4.43%) |
May 08, 2019 | 9.650 | 9.760 | 9.600 | 9.700 | 1,905 | -0.55(-5.37%) |
May 07, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 159 | +0.00(+0.00%) |