Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.60 | 17.60 | 16.80 | 17.44 | 81 | -0.64(-3.54%) |
Mar 30, 2020 | 16.80 | 18.83 | 16.80 | 18.08 | 41 | -1.44(-7.38%) |
Mar 27, 2020 | 23.36 | 23.36 | 18.72 | 19.52 | 550 | -3.68(-15.86%) |
Mar 26, 2020 | 16.96 | 23.20 | 16.16 | 23.20 | 780 | +7.04(+43.56%) |
Mar 25, 2020 | 16.80 | 16.80 | 15.20 | 16.16 | 559 | -1.35(-7.70%) |
Mar 24, 2020 | 22.24 | 23.20 | 17.51 | 17.51 | 433 | +0.13(+0.77%) |
Mar 23, 2020 | 16.96 | 18.08 | 16.00 | 17.37 | 223 | +0.57(+3.41%) |
Mar 20, 2020 | 19.20 | 27.20 | 16.80 | 16.80 | 906 | -4.00(-19.23%) |
Mar 19, 2020 | 28.80 | 28.80 | 20.80 | 20.80 | 391 | +2.40(+13.04%) |
Mar 18, 2020 | 20.16 | 20.16 | 18.40 | 18.40 | 145 | -1.76(-8.73%) |
Mar 17, 2020 | 24.00 | 24.93 | 19.20 | 20.16 | 525 | -6.99(-25.74%) |
Mar 16, 2020 | 38.24 | 38.24 | 26.40 | 27.15 | 1,008 | -10.45(-27.80%) |
Mar 13, 2020 | 65.60 | 80.00 | 32.00 | 37.60 | 2,500 | -27.36(-42.12%) |
Mar 12, 2020 | 35.52 | 134.40 | 28.96 | 64.96 | 6,080 | +36.16(+125.56%) |
Sep 20, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 28.80 | 28.80 | 28.80 | 4 | +0.00(+0.00%) | |
Sep 12, 2019 | 26.40 | 31.84 | 26.40 | 28.80 | 56 | -2.40(-7.69%) |
Sep 10, 2019 | 31.20 | 31.20 | 31.20 | 0 | +0.80(+2.63%) | |
Sep 09, 2019 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 33.28 | 33.28 | 28.80 | 30.40 | 137 | -0.32(-1.04%) |
Sep 05, 2019 | 33.12 | 33.12 | 30.72 | 30.72 | 202 | -3.68(-10.70%) |
Aug 30, 2019 | 34.40 | 34.40 | 34.40 | 0 | +0.64(+1.90%) | |
Aug 29, 2019 | 35.66 | 35.66 | 33.76 | 33.76 | 12 | +1.44(+4.46%) |
Aug 27, 2019 | 32.32 | 32.32 | 32.32 | 0 | +0.12(+0.36%) | |
Aug 26, 2019 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 32.20 | 32.20 | 32.20 | 0 | +0.20(+0.64%) | |
Aug 16, 2019 | 32.00 | 32.00 | 32.00 | 14 | +0.00(+0.00%) | |
Aug 15, 2019 | 32.04 | 32.04 | 32.00 | 32.00 | 40 | -0.16(-0.50%) |
Aug 14, 2019 | 32.16 | 32.16 | 32.16 | 32.16 | 6 | -2.55(-7.35%) |
Aug 13, 2019 | 34.71 | 34.71 | 34.71 | 6 | +0.00(+0.00%) | |
Aug 12, 2019 | 35.13 | 35.13 | 34.71 | 34.71 | 75 | +0.63(+1.85%) |
Aug 09, 2019 | 35.83 | 35.83 | 34.08 | 34.08 | 62 | +0.00(+0.00%) |
Aug 08, 2019 | 35.52 | 35.52 | 34.08 | 34.08 | 138 | -1.44(-4.05%) |
Aug 07, 2019 | 40.00 | 40.00 | 35.52 | 35.52 | 131 | -8.40(-19.13%) |
Aug 06, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 8 | +3.92(+9.80%) |
Aug 02, 2019 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 18 | +0.00(+0.00%) |
Jul 31, 2019 | 41.78 | 42.84 | 40.00 | 40.00 | 107 | -3.20(-7.41%) |
Jul 30, 2019 | 43.20 | 43.20 | 43.20 | 43.20 | 6 | +1.60(+3.85%) |
Jul 29, 2019 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 42.19 | 42.19 | 41.60 | 41.60 | 12 | +0.88(+2.16%) |
Jul 25, 2019 | 40.20 | 41.44 | 40.20 | 40.72 | 69 | -0.88(-2.12%) |
Jul 24, 2019 | 41.60 | 41.60 | 41.60 | 6 | +0.00(+0.00%) | |
Jul 23, 2019 | 48.00 | 48.00 | 41.60 | 41.60 | 47 | -6.40(-13.33%) |
Jul 22, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 15 | +8.00(+20.00%) |
Jul 19, 2019 | 43.08 | 43.08 | 40.00 | 40.00 | 12 | -0.84(-2.06%) |
Jul 18, 2019 | 46.88 | 46.88 | 40.84 | 40.84 | 75 | -6.84(-14.34%) |
Jul 17, 2019 | 47.68 | 47.68 | 47.68 | 6 | +0.00(+0.00%) | |
Jul 16, 2019 | 40.00 | 47.68 | 40.00 | 47.68 | 34 | +5.93(+14.22%) |
Jul 15, 2019 | 41.74 | 41.74 | 41.74 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 40.80 | 41.74 | 40.80 | 41.74 | 75 | -1.22(-2.83%) |
Jul 11, 2019 | 42.96 | 42.96 | 42.96 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 40.88 | 42.96 | 40.88 | 42.96 | 20 | +0.16(+0.37%) |
Jul 09, 2019 | 44.60 | 44.79 | 42.80 | 42.80 | 25 | -2.32(-5.14%) |
Jun 26, 2019 | 45.12 | 45.12 | 45.12 | 0 | +1.40(+3.19%) | |
Jun 25, 2019 | 43.72 | 43.72 | 43.72 | 43.72 | 19 | -4.28(-8.91%) |
Jun 24, 2019 | 48.00 | 48.00 | 48.00 | 3 | +0.00(+0.00%) | |
Jun 21, 2019 | 48.00 | 48.00 | 48.00 | 2 | +0.00(+0.00%) | |
Jun 20, 2019 | 48.00 | 48.00 | 48.00 | 2 | +0.00(+0.00%) | |
Jun 18, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 51.20 | 51.84 | 48.00 | 48.00 | 42 | +1.28(+2.74%) |
Jun 14, 2019 | 46.72 | 47.20 | 46.72 | 46.72 | 18 | +0.16(+0.34%) |
Jun 13, 2019 | 48.48 | 48.48 | 46.56 | 46.56 | 452 | -1.76(-3.64%) |
Jun 12, 2019 | 48.00 | 53.36 | 48.00 | 48.32 | 18 | -6.08(-11.18%) |
Jun 11, 2019 | 54.40 | 54.40 | 54.40 | 3 | +0.00(+0.00%) | |
Jun 10, 2019 | 53.76 | 54.72 | 48.80 | 54.40 | 328 | +0.80(+1.49%) |
Jun 07, 2019 | 52.96 | 53.60 | 48.96 | 53.60 | 337 | +2.71(+5.33%) |
Jun 06, 2019 | 48.00 | 50.89 | 46.40 | 50.89 | 335 | +2.89(+6.01%) |
Jun 05, 2019 | 48.32 | 50.07 | 48.00 | 48.00 | 182 | -0.32(-0.66%) |
Jun 04, 2019 | 47.36 | 52.00 | 47.20 | 48.32 | 200 | +1.44(+3.07%) |
Jun 03, 2019 | 50.40 | 50.72 | 46.88 | 46.88 | 182 | -4.09(-8.02%) |
May 31, 2019 | 52.80 | 52.80 | 45.12 | 50.97 | 493 | -1.35(-2.58%) |
May 30, 2019 | 49.60 | 52.64 | 49.60 | 52.32 | 370 | +1.60(+3.15%) |
May 29, 2019 | 52.80 | 53.60 | 50.72 | 50.72 | 1,312 | -2.88(-5.37%) |
May 28, 2019 | 54.73 | 54.73 | 53.60 | 53.60 | 64 | +0.00(+0.00%) |
May 24, 2019 | 53.14 | 53.60 | 53.14 | 53.60 | 12 | -4.96(-8.47%) |
May 23, 2019 | 61.44 | 62.40 | 56.96 | 58.56 | 379 | -3.37(-5.45%) |
May 22, 2019 | 57.60 | 61.93 | 57.60 | 61.93 | 144 | +4.33(+7.52%) |
May 21, 2019 | 58.08 | 58.08 | 57.55 | 57.60 | 1,375 | -4.16(-6.74%) |
May 17, 2019 | 61.76 | 61.76 | 61.76 | 0 | -1.12(-1.78%) | |
May 16, 2019 | 62.88 | 62.88 | 62.88 | 62.88 | 9 | +2.72(+4.52%) |
May 15, 2019 | 60.16 | 60.16 | 60.16 | 3 | +0.00(+0.00%) | |
May 14, 2019 | 58.08 | 60.16 | 58.08 | 60.16 | 12 | +2.56(+4.44%) |
May 13, 2019 | 57.60 | 57.60 | 57.60 | 57.60 | 6 | -2.88(-4.76%) |
May 10, 2019 | 58.72 | 60.48 | 58.72 | 60.48 | 256 | -0.64(-1.05%) |
May 09, 2019 | 64.16 | 64.16 | 59.36 | 61.12 | 1,147 | +3.20(+5.52%) |
May 07, 2019 | 57.92 | 57.92 | 57.92 | 0 | -2.08(-3.47%) | |
May 06, 2019 | 60.16 | 60.16 | 60.00 | 60.00 | 81 | -0.16(-0.27%) |
May 03, 2019 | 60.96 | 60.96 | 60.16 | 60.16 | 137 | -0.80(-1.31%) |
May 02, 2019 | 60.00 | 60.96 | 60.00 | 60.96 | 68 | -0.64(-1.04%) |
May 01, 2019 | 62.40 | 68.64 | 61.60 | 61.60 | 159 | -0.04(-0.07%) |
Apr 30, 2019 | 64.00 | 68.00 | 61.64 | 61.64 | 256 | +0.04(+0.07%) |
Apr 29, 2019 | 64.32 | 64.32 | 61.60 | 61.60 | 88 | -0.80(-1.28%) |
Apr 26, 2019 | 64.80 | 64.80 | 62.40 | 62.40 | 31 | +2.40(+4.00%) |
Apr 25, 2019 | 80.02 | 80.02 | 60.00 | 60.00 | 200 | -18.40(-23.47%) |
Apr 24, 2019 | 79.49 | 79.49 | 78.40 | 78.40 | 72 | +0.80(+1.03%) |
Apr 23, 2019 | 73.28 | 77.60 | 73.28 | 77.60 | 87 | +5.60(+7.78%) |
Apr 22, 2019 | 72.32 | 72.80 | 71.84 | 72.00 | 37 | -3.20(-4.26%) |
Apr 15, 2019 | 75.20 | 75.20 | 75.20 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 75.20 | 75.20 | 75.20 | 0 | +0.29(+0.38%) | |
Apr 08, 2019 | 74.91 | 74.91 | 74.91 | 0 | +1.39(+1.89%) | |
Apr 05, 2019 | 72.48 | 73.52 | 72.00 | 73.52 | 68 | -0.24(-0.33%) |
Apr 04, 2019 | 73.76 | 73.76 | 73.76 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 73.76 | 73.76 | 73.76 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 76.16 | 76.16 | 73.76 | 73.76 | 22 | -2.60(-3.40%) |