Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2020 | 12.58 | 12.58 | 12.58 | 0 | -0.18(-1.45%) | |
Jul 27, 2020 | 12.45 | 12.77 | 12.45 | 12.77 | 938 | +0.13(+1.07%) |
Jul 24, 2020 | 12.63 | 12.63 | 12.63 | 12.63 | 100 | +0.01(+0.09%) |
Jul 23, 2020 | 12.76 | 12.78 | 12.53 | 12.62 | 5,570 | -0.17(-1.34%) |
Jul 22, 2020 | 12.79 | 12.79 | 12.79 | 12.79 | 192 | +0.01(+0.04%) |
Jul 21, 2020 | 12.80 | 12.80 | 12.75 | 12.78 | 953 | +0.32(+2.59%) |
Jul 20, 2020 | 12.36 | 12.48 | 12.36 | 12.46 | 2,883 | +0.01(+0.06%) |
Jul 17, 2020 | 12.42 | 12.46 | 12.42 | 12.46 | 500 | +0.02(+0.12%) |
Jul 16, 2020 | 12.52 | 12.56 | 12.44 | 12.44 | 2,403 | -0.16(-1.27%) |
Jul 15, 2020 | 12.41 | 12.62 | 12.41 | 12.60 | 3,106 | +0.27(+2.19%) |
Jul 14, 2020 | 12.21 | 12.33 | 12.21 | 12.33 | 382 | +0.13(+1.03%) |
Jul 13, 2020 | 12.37 | 12.37 | 12.16 | 12.20 | 534 | -0.19(-1.54%) |
Jul 10, 2020 | 12.15 | 12.39 | 12.14 | 12.39 | 3,200 | +0.26(+2.14%) |
Jul 09, 2020 | 12.57 | 12.57 | 12.13 | 12.13 | 526 | -0.43(-3.42%) |
Jul 08, 2020 | 12.47 | 12.56 | 12.47 | 12.56 | 669 | +0.19(+1.54%) |
Jul 07, 2020 | 12.47 | 12.55 | 12.38 | 12.38 | 1,060 | -0.08(-0.64%) |
Jul 06, 2020 | 12.36 | 12.52 | 12.35 | 12.46 | 3,186 | +0.14(+1.15%) |
Jul 02, 2020 | 12.35 | 12.35 | 12.27 | 12.31 | 5,400 | +0.15(+1.22%) |
Jul 01, 2020 | 12.17 | 12.20 | 12.15 | 12.16 | 860 | +0.08(+0.64%) |
Jun 30, 2020 | 12.00 | 12.18 | 12.00 | 12.09 | 1,423 | -0.04(-0.31%) |
Jun 29, 2020 | 11.92 | 12.12 | 11.92 | 12.12 | 410 | +0.38(+3.21%) |
Jun 26, 2020 | 11.99 | 11.99 | 11.75 | 11.75 | 3,500 | -0.27(-2.22%) |
Jun 25, 2020 | 11.60 | 12.01 | 11.60 | 12.01 | 1,358 | +0.39(+3.39%) |
Jun 24, 2020 | 12.30 | 12.30 | 11.62 | 11.62 | 2,918 | -0.74(-5.96%) |
Jun 23, 2020 | 12.52 | 12.52 | 12.36 | 12.36 | 1,251 | -0.04(-0.35%) |
Jun 22, 2020 | 12.20 | 12.42 | 12.19 | 12.40 | 4,223 | +0.25(+2.02%) |
Jun 19, 2020 | 12.38 | 12.39 | 12.03 | 12.15 | 2,700 | +0.20(+1.67%) |
Jun 18, 2020 | 11.61 | 11.95 | 11.61 | 11.95 | 2,251 | +0.25(+2.18%) |
Jun 17, 2020 | 11.81 | 11.81 | 11.70 | 11.70 | 1,021 | -0.09(-0.76%) |
Jun 16, 2020 | 11.90 | 12.09 | 11.61 | 11.79 | 12,559 | +0.23(+1.95%) |
Jun 15, 2020 | 11.38 | 11.57 | 11.34 | 11.56 | 3,898 | +0.23(+2.07%) |
Jun 12, 2020 | 11.11 | 11.36 | 11.09 | 11.33 | 7,900 | +0.20(+1.79%) |
Jun 11, 2020 | 11.51 | 11.51 | 11.01 | 11.13 | 19,904 | -0.89(-7.40%) |
Jun 10, 2020 | 11.75 | 12.02 | 11.75 | 12.02 | 2,276 | +0.01(+0.11%) |
Jun 09, 2020 | 11.67 | 12.01 | 11.65 | 12.01 | 6,830 | +0.16(+1.34%) |
Jun 08, 2020 | 12.01 | 12.01 | 11.78 | 11.85 | 4,980 | -0.34(-2.83%) |
Jun 05, 2020 | 11.99 | 12.33 | 11.99 | 12.19 | 6,200 | +0.70(+6.11%) |
Jun 04, 2020 | 11.58 | 11.60 | 11.14 | 11.49 | 40,490 | +0.16(+1.41%) |
Jun 03, 2020 | 11.50 | 11.50 | 11.12 | 11.33 | 53,442 | -0.09(-0.78%) |
Jun 02, 2020 | 11.12 | 11.52 | 11.11 | 11.42 | 131,694 | +1.36(+13.52%) |
Jun 01, 2020 | 10.87 | 11.09 | 10.06 | 10.06 | 56,206 | -0.89(-8.15%) |
May 29, 2020 | 10.45 | 10.98 | 10.45 | 10.95 | 2,500 | +0.50(+4.81%) |
May 28, 2020 | 10.24 | 10.58 | 10.24 | 10.45 | 18,268 | +0.08(+0.77%) |
May 27, 2020 | 10.62 | 10.62 | 10.28 | 10.37 | 7,787 | -0.36(-3.35%) |
May 26, 2020 | 10.72 | 10.79 | 10.61 | 10.73 | 17,265 | +0.24(+2.34%) |
May 22, 2020 | 10.56 | 10.56 | 10.21 | 10.48 | 26,200 | -0.21(-2.00%) |
May 21, 2020 | 10.96 | 10.96 | 10.55 | 10.70 | 25,449 | +0.18(+1.70%) |
May 20, 2020 | 10.46 | 10.58 | 10.36 | 10.52 | 55,531 | +0.47(+4.68%) |
May 19, 2020 | 10.14 | 10.20 | 10.03 | 10.05 | 18,001 | -0.09(-0.89%) |
May 18, 2020 | 10.08 | 10.68 | 10.03 | 10.14 | 33,383 | +0.90(+9.74%) |
May 15, 2020 | 9.200 | 9.250 | 9.080 | 9.240 | 12,500 | +0.21(+2.38%) |
May 14, 2020 | 8.990 | 9.060 | 8.740 | 9.025 | 4,065 | +0.42(+4.89%) |
May 13, 2020 | 9.010 | 9.010 | 8.604 | 8.604 | 879 | -0.19(-2.15%) |
May 12, 2020 | 9.000 | 9.000 | 8.793 | 8.793 | 687 | -0.11(-1.25%) |
May 11, 2020 | 9.090 | 9.310 | 8.810 | 8.905 | 6,917 | -0.29(-3.15%) |
May 08, 2020 | 8.915 | 9.370 | 8.705 | 9.195 | 4,200 | +0.61(+7.08%) |
May 07, 2020 | 9.160 | 9.470 | 8.587 | 8.587 | 7,456 | -0.29(-3.25%) |
May 06, 2020 | 9.150 | 9.160 | 8.600 | 8.875 | 6,467 | -0.28(-3.01%) |
May 05, 2020 | 8.680 | 9.155 | 8.600 | 9.150 | 9,180 | +0.78(+9.32%) |
May 04, 2020 | 8.490 | 8.490 | 8.140 | 8.370 | 5,113 | +0.25(+3.08%) |
May 01, 2020 | 8.480 | 8.480 | 7.850 | 8.120 | 19,200 | -0.24(-2.87%) |
Apr 30, 2020 | 8.170 | 8.680 | 7.750 | 8.360 | 24,132 | +0.53(+6.77%) |
Apr 29, 2020 | 8.000 | 8.590 | 7.541 | 7.830 | 21,943 | +0.36(+4.81%) |
Apr 28, 2020 | 7.520 | 7.740 | 7.359 | 7.470 | 6,340 | +0.01(+0.14%) |
Apr 27, 2020 | 8.340 | 8.340 | 7.328 | 7.460 | 19,037 | -0.65(-8.01%) |
Apr 24, 2020 | 8.240 | 8.240 | 8.060 | 8.110 | 7,700 | -0.08(-0.94%) |
Apr 23, 2020 | 8.580 | 8.580 | 8.000 | 8.187 | 11,449 | +0.14(+1.71%) |
Apr 22, 2020 | 8.290 | 8.300 | 7.980 | 8.050 | 34,101 | +0.38(+4.98%) |
Apr 21, 2020 | 9.460 | 10.20 | 7.170 | 7.668 | 47,130 | -1.85(-19.47%) |
Apr 20, 2020 | 9.510 | 9.650 | 9.200 | 9.521 | 396,529 | -0.39(-3.91%) |
Apr 17, 2020 | 9.990 | 9.990 | 9.908 | 9.908 | 1,300 | -0.04(-0.44%) |
Apr 16, 2020 | 10.00 | 10.00 | 9.664 | 9.952 | 7,255 | -0.13(-1.24%) |
Apr 15, 2020 | 10.31 | 10.32 | 10.01 | 10.08 | 2,123 | -0.62(-5.76%) |
Apr 14, 2020 | 10.80 | 10.80 | 10.61 | 10.69 | 5,299 | -0.11(-0.98%) |
Apr 13, 2020 | 11.03 | 11.03 | 10.65 | 10.80 | 4,663 | +0.40(+3.85%) |
Apr 09, 2020 | 10.98 | 10.98 | 10.02 | 10.40 | 77,500 | -0.01(-0.11%) |
Apr 08, 2020 | 10.47 | 11.56 | 10.41 | 10.41 | 2,829 | -0.10(-0.96%) |
Apr 07, 2020 | 10.64 | 11.65 | 10.40 | 10.51 | 64,662 | +0.13(+1.29%) |
Apr 06, 2020 | 10.51 | 10.51 | 10.19 | 10.38 | 5,270 | +0.15(+1.48%) |
Apr 03, 2020 | 10.11 | 11.36 | 10.02 | 10.23 | 3,300 | +0.43(+4.34%) |
Apr 02, 2020 | 9.750 | 10.84 | 9.320 | 9.800 | 7,004 | +0.80(+8.89%) |
Apr 01, 2020 | 9.370 | 9.690 | 9.000 | 9.000 | 1,729 | -0.35(-3.74%) |
Mar 31, 2020 | 9.700 | 9.700 | 9.350 | 9.350 | 1,151 | -0.06(-0.63%) |
Mar 30, 2020 | 9.693 | 9.750 | 9.400 | 9.410 | 1,101 | +0.01(+0.10%) |
Mar 27, 2020 | 9.450 | 9.730 | 9.400 | 9.400 | 2,600 | -0.01(-0.06%) |
Mar 26, 2020 | 9.580 | 9.740 | 9.210 | 9.406 | 12,187 | -0.18(-1.88%) |
Mar 25, 2020 | 9.350 | 9.610 | 9.350 | 9.586 | 1,266 | +0.46(+5.07%) |
Mar 24, 2020 | 8.970 | 9.124 | 8.960 | 9.124 | 1,906 | +0.96(+11.81%) |
Mar 23, 2020 | 8.920 | 8.920 | 8.160 | 8.160 | 4,746 | -0.76(-8.52%) |
Mar 20, 2020 | 9.520 | 9.750 | 8.730 | 8.920 | 8,400 | -0.34(-3.70%) |
Mar 19, 2020 | 8.445 | 9.410 | 8.445 | 9.263 | 1,618 | +0.90(+10.80%) |
Mar 18, 2020 | 8.810 | 8.810 | 8.000 | 8.360 | 6,821 | -0.99(-10.59%) |
Mar 17, 2020 | 9.700 | 9.703 | 9.350 | 9.350 | 2,714 | -0.39(-4.05%) |
Mar 16, 2020 | 10.98 | 10.98 | 9.710 | 9.745 | 4,385 | -1.18(-10.77%) |
Mar 13, 2020 | 10.91 | 10.92 | 10.65 | 10.92 | 500 | +0.49(+4.70%) |
Mar 12, 2020 | 10.40 | 10.60 | 9.880 | 10.43 | 3,649 | -0.51(-4.65%) |
Mar 11, 2020 | 11.14 | 11.17 | 10.94 | 10.94 | 7,137 | -0.37(-3.27%) |
Mar 10, 2020 | 11.12 | 12.00 | 10.89 | 11.31 | 24,729 | +0.99(+9.55%) |
Mar 09, 2020 | 10.83 | 11.95 | 10.19 | 10.32 | 18,701 | -3.08(-22.97%) |
Mar 06, 2020 | 14.12 | 14.12 | 13.28 | 13.40 | 1,400 | -1.26(-8.60%) |
Mar 05, 2020 | 14.93 | 14.93 | 14.66 | 14.66 | 301,064 | -0.38(-2.55%) |
Mar 04, 2020 | 15.34 | 15.34 | 15.05 | 15.05 | 1,200 | +0.01(+0.05%) |
Mar 03, 2020 | 15.15 | 15.21 | 14.86 | 15.04 | 3,220 | -0.04(-0.27%) |
Mar 02, 2020 | 14.67 | 15.08 | 14.67 | 15.08 | 2,515 | +0.66(+4.58%) |
Feb 28, 2020 | 14.40 | 14.42 | 14.40 | 14.42 | 800 | -0.55(-3.64%) |
Feb 27, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 2 | -0.54(-3.48%) |
Feb 26, 2020 | 15.51 | 15.51 | 15.51 | 15.51 | 8 | -0.31(-1.98%) |
Feb 25, 2020 | 16.29 | 16.29 | 15.82 | 15.82 | 1,918 | -0.50(-3.07%) |
Feb 24, 2020 | 16.32 | 16.32 | 16.32 | 16.32 | 2,800 | -0.60(-3.55%) |
Feb 21, 2020 | 16.82 | 16.92 | 16.82 | 16.92 | 700 | -0.18(-1.05%) |
Feb 20, 2020 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.07(+0.40%) |
Feb 19, 2020 | 16.86 | 17.09 | 16.86 | 17.03 | 586 | +0.29(+1.72%) |
Feb 18, 2020 | 18.34 | 18.34 | 16.50 | 16.74 | 2,700 | +0.02(+0.14%) |
Feb 14, 2020 | 16.73 | 16.73 | 16.61 | 16.72 | 2,200 | +0.13(+0.77%) |
Feb 13, 2020 | 16.59 | 16.60 | 16.52 | 16.59 | 529 | +0.03(+0.20%) |
Feb 12, 2020 | 16.53 | 16.56 | 16.45 | 16.56 | 24,947 | +0.45(+2.79%) |
Feb 11, 2020 | 16.12 | 16.12 | 16.11 | 16.11 | 484 | +0.16(+1.00%) |
Feb 10, 2020 | 15.99 | 15.99 | 15.95 | 15.95 | 315 | -0.26(-1.61%) |
Feb 07, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 300,000 | -0.19(-1.17%) |
Feb 06, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 111 | +0.04(+0.24%) |
Feb 05, 2020 | 16.53 | 16.53 | 16.29 | 16.36 | 306 | +0.42(+2.62%) |
Feb 04, 2020 | 15.99 | 15.99 | 15.95 | 15.95 | 1,065 | -0.08(-0.50%) |
Feb 03, 2020 | 16.40 | 16.41 | 16.03 | 16.03 | 885 | -0.44(-2.67%) |
Jan 31, 2020 | 16.48 | 16.48 | 16.47 | 16.47 | 100 | -0.30(-1.78%) |
Jan 30, 2020 | 16.63 | 16.76 | 16.63 | 16.76 | 100 | -0.10(-0.59%) |
Jan 29, 2020 | 16.92 | 16.92 | 16.86 | 16.86 | 591 | -0.09(-0.50%) |
Jan 28, 2020 | 16.95 | 16.95 | 16.93 | 16.95 | 430 | +0.20(+1.22%) |
Jan 27, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 69 | -0.42(-2.47%) |
Jan 24, 2020 | 17.17 | 17.17 | 17.17 | 17.17 | 100 | -0.38(-2.19%) |
Jan 23, 2020 | 17.50 | 17.55 | 17.50 | 17.55 | 127 | -0.33(-1.86%) |
Jan 22, 2020 | 17.89 | 17.89 | 17.89 | 17.89 | 28 | -0.45(-2.44%) |
Jan 21, 2020 | 18.37 | 18.40 | 18.34 | 18.34 | 1,281 | -0.10(-0.52%) |
Jan 17, 2020 | 18.38 | 18.43 | 18.36 | 18.43 | 800 | +0.07(+0.37%) |
Jan 16, 2020 | 18.30 | 18.36 | 18.30 | 18.36 | 513 | +0.13(+0.69%) |
Jan 15, 2020 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | -0.15(-0.79%) |
Jan 14, 2020 | 18.38 | 18.38 | 18.38 | 18.38 | 41 | +0.13(+0.69%) |
Jan 13, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 48 | -0.29(-1.56%) |
Jan 10, 2020 | 18.52 | 18.54 | 18.52 | 18.54 | 300 | -0.11(-0.57%) |
Jan 09, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.18(-0.95%) |
Jan 08, 2020 | 18.68 | 18.83 | 18.68 | 18.83 | 947 | -0.70(-3.58%) |
Jan 07, 2020 | 19.53 | 19.53 | 19.53 | 19.53 | 17 | -0.02(-0.11%) |
Jan 06, 2020 | 19.75 | 19.75 | 19.55 | 19.55 | 355 | -0.07(-0.35%) |
Jan 03, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 100 | +0.56(+2.96%) |
Jan 02, 2020 | 19.00 | 19.05 | 18.97 | 19.05 | 469 | +0.04(+0.21%) |
Dec 31, 2019 | 18.95 | 19.02 | 18.95 | 19.02 | 1,000 | -0.16(-0.86%) |
Dec 30, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 1 | -0.04(-0.18%) |
Dec 27, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 100 | +0.04(+0.20%) |
Dec 26, 2019 | 19.21 | 19.21 | 19.18 | 19.18 | 269 | +0.15(+0.80%) |
Dec 24, 2019 | 18.96 | 19.02 | 18.96 | 19.02 | 200 | +0.09(+0.50%) |
Dec 23, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 76 | +0.12(+0.64%) |
Dec 20, 2019 | 18.82 | 18.82 | 18.81 | 18.81 | 200 | -0.16(-0.84%) |
Dec 19, 2019 | 18.98 | 18.98 | 18.97 | 18.97 | 1,697 | +0.06(+0.34%) |
Dec 18, 2019 | 18.75 | 18.91 | 18.75 | 18.91 | 151 | +0.03(+0.18%) |
Dec 17, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 25 | +0.19(+1.03%) |
Dec 16, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 41 | +0.16(+0.84%) |
Dec 13, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 100 | +0.12(+0.68%) |
Dec 12, 2019 | 18.32 | 18.40 | 18.32 | 18.40 | 165 | +0.15(+0.84%) |
Dec 11, 2019 | 18.22 | 18.25 | 18.22 | 18.25 | 188 | -0.15(-0.79%) |
Dec 10, 2019 | 18.36 | 18.39 | 18.36 | 18.39 | 100 | +0.11(+0.60%) |
Dec 09, 2019 | 18.24 | 18.28 | 18.24 | 18.28 | 167 | -0.01(-0.05%) |
Dec 06, 2019 | 18.10 | 18.45 | 18.10 | 18.29 | 2,800 | +0.18(+1.02%) |
Dec 05, 2019 | 18.07 | 18.11 | 18.07 | 18.11 | 102 | +0.01(+0.05%) |
Dec 04, 2019 | 17.97 | 18.15 | 17.97 | 18.10 | 5,156 | +0.63(+3.61%) |
Dec 03, 2019 | 17.43 | 17.46 | 17.43 | 17.46 | 491 | +0.08(+0.48%) |
Dec 02, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.13(+0.73%) |
Nov 29, 2019 | 17.57 | 17.57 | 17.26 | 17.26 | 200 | -0.77(-4.25%) |
Nov 27, 2019 | 17.98 | 18.02 | 17.98 | 18.02 | 1,200 | -0.08(-0.44%) |
Nov 26, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 35 | +0.12(+0.67%) |
Nov 25, 2019 | 17.98 | 17.98 | 17.98 | 17.98 | 3 | +0.04(+0.20%) |
Nov 22, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.11(-0.60%) |
Nov 21, 2019 | 17.97 | 18.05 | 17.97 | 18.05 | 192 | +0.40(+2.25%) |
Nov 20, 2019 | 17.44 | 17.66 | 17.44 | 17.66 | 100 | +0.49(+2.88%) |
Nov 19, 2019 | 17.34 | 17.34 | 17.16 | 17.16 | 201 | -0.45(-2.58%) |
Nov 18, 2019 | 17.63 | 17.63 | 17.62 | 17.62 | 390 | -0.29(-1.63%) |
Nov 15, 2019 | 17.90 | 17.91 | 17.90 | 17.91 | 100 | +0.26(+1.48%) |
Nov 14, 2019 | 17.85 | 17.85 | 17.65 | 17.65 | 190 | -0.11(-0.61%) |
Nov 13, 2019 | 17.76 | 17.76 | 17.76 | 17.76 | 79 | +0.13(+0.72%) |
Nov 12, 2019 | 17.66 | 17.66 | 17.63 | 17.63 | 350 | -0.00(-0.03%) |
Nov 11, 2019 | 17.67 | 17.67 | 17.64 | 17.64 | 102 | -0.11(-0.62%) |
Nov 08, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.18(+1.03%) |
Nov 07, 2019 | 17.60 | 17.60 | 17.56 | 17.56 | 105 | +0.12(+0.69%) |
Nov 06, 2019 | 17.44 | 17.44 | 17.44 | 17.44 | 75 | -0.25(-1.43%) |
Nov 05, 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 47 | +0.18(+1.01%) |
Nov 04, 2019 | 17.66 | 17.66 | 17.52 | 17.52 | 619 | +0.13(+0.73%) |