Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.840 | 8.840 | 8.840 | 8.840 | 500 | -0.22(-2.43%) |
Feb 27, 2020 | 9.060 | 9.060 | 9.060 | 9.060 | 100 | +0.06(+0.67%) |
Feb 26, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 1,100 | -0.50(-5.26%) |
Feb 25, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 525 | -0.06(-0.63%) |
Feb 24, 2020 | 9.160 | 9.560 | 9.160 | 9.560 | 460 | -1.02(-9.64%) |
Feb 20, 2020 | 10.58 | 10.58 | 10.58 | 0 | -0.21(-1.95%) | |
Feb 19, 2020 | 10.79 | 10.79 | 10.79 | 10.79 | 225 | +0.33(+3.15%) |
Feb 18, 2020 | 11.03 | 11.03 | 10.46 | 10.46 | 223 | +0.12(+1.16%) |
Feb 14, 2020 | 10.34 | 10.34 | 10.34 | 0 | +0.32(+3.19%) | |
Feb 13, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | +0.57(+6.03%) |
Feb 12, 2020 | 9.430 | 9.450 | 9.430 | 9.450 | 300 | -0.10(-1.05%) |
Feb 11, 2020 | 9.650 | 9.650 | 9.390 | 9.550 | 600 | +0.83(+9.52%) |
Feb 04, 2020 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 8.720 | 8.720 | 8.720 | 0 | +0.28(+3.32%) | |
Jan 30, 2020 | 8.440 | 8.440 | 8.440 | 8.440 | 100 | +0.45(+5.63%) |
Jan 29, 2020 | 7.990 | 7.990 | 7.990 | 93 | +0.00(+0.00%) | |
Jan 24, 2020 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | -0.12(-1.48%) |
Jan 22, 2020 | 8.110 | 8.110 | 8.110 | 8.110 | 100 | -0.12(-1.46%) |
Jan 17, 2020 | 8.230 | 8.230 | 8.230 | 0 | -0.23(-2.72%) | |
Jan 16, 2020 | 8.460 | 8.460 | 8.460 | 8.460 | 200 | +0.00(+0.00%) |
Jan 15, 2020 | 8.750 | 8.750 | 8.460 | 8.460 | 300 | -0.61(-6.73%) |
Jan 14, 2020 | 9.070 | 9.070 | 9.070 | 50 | +0.00(+0.00%) | |
Jan 13, 2020 | 9.330 | 10.24 | 9.070 | 9.070 | 2,930 | -0.02(-0.22%) |
Jan 10, 2020 | 9.000 | 9.090 | 9.000 | 9.090 | 400 | +0.63(+7.45%) |
Jan 09, 2020 | 8.460 | 8.460 | 8.460 | 8.460 | 100 | +0.14(+1.68%) |
Jan 08, 2020 | 8.130 | 8.320 | 8.050 | 8.320 | 2,200 | +0.07(+0.85%) |
Jan 07, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.00(+0.00%) |
Jan 03, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | -0.20(-2.37%) |
Jan 02, 2020 | 8.450 | 8.450 | 8.450 | 65 | +0.00(+0.00%) | |
Dec 31, 2019 | 8.450 | 8.450 | 8.450 | 0 | +0.36(+4.45%) | |
Dec 30, 2019 | 8.100 | 8.100 | 8.090 | 8.090 | 203 | -0.01(-0.12%) |
Dec 27, 2019 | 8.040 | 8.100 | 8.030 | 8.100 | 900 | +0.13(+1.63%) |
Dec 24, 2019 | 7.970 | 7.970 | 7.970 | 0 | +0.13(+1.66%) | |
Dec 20, 2019 | 7.840 | 7.840 | 7.840 | 0 | -0.08(-1.01%) | |
Dec 19, 2019 | 7.770 | 7.920 | 7.730 | 7.920 | 1,253 | +0.02(+0.25%) |
Dec 16, 2019 | 7.900 | 7.900 | 7.900 | 0 | -0.38(-4.59%) | |
Dec 10, 2019 | 8.280 | 8.280 | 8.280 | 0 | -0.03(-0.36%) | |
Dec 09, 2019 | 8.310 | 8.310 | 8.310 | 25 | +0.00(+0.00%) | |
Dec 06, 2019 | 8.310 | 8.310 | 8.310 | 8.310 | 1,210 | +0.00(+0.00%) |
Dec 05, 2019 | 8.310 | 8.310 | 8.310 | 8.310 | 100 | -0.11(-1.31%) |
Dec 04, 2019 | 8.420 | 8.420 | 8.420 | 9 | +0.00(+0.00%) | |
Dec 02, 2019 | 8.420 | 8.420 | 8.420 | 0 | +0.50(+6.31%) | |
Nov 29, 2019 | 8.940 | 8.940 | 7.920 | 7.920 | 1,515 | -0.06(-0.75%) |
Nov 27, 2019 | 7.980 | 7.980 | 7.980 | 0 | +0.24(+3.10%) | |
Nov 26, 2019 | 7.860 | 7.860 | 7.740 | 7.740 | 1,753 | -0.24(-3.01%) |
Nov 25, 2019 | 7.910 | 7.980 | 7.910 | 7.980 | 300 | +0.35(+4.59%) |
Nov 21, 2019 | 7.630 | 7.630 | 7.630 | 0 | +0.61(+8.69%) | |
Nov 20, 2019 | 7.020 | 7.020 | 7.020 | 7.020 | 1,018 | +0.20(+2.93%) |
Nov 19, 2019 | 6.820 | 6.820 | 6.820 | 6.820 | 200 | -0.15(-2.15%) |
Nov 14, 2019 | 6.970 | 6.970 | 6.970 | 0 | -0.03(-0.43%) | |
Nov 13, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | +0.01(+0.14%) |
Nov 11, 2019 | 6.990 | 6.990 | 6.990 | 0 | +0.07(+1.01%) | |
Nov 08, 2019 | 6.920 | 6.920 | 6.920 | 6.920 | 101 | +0.15(+2.22%) |
Nov 07, 2019 | 6.770 | 6.770 | 6.770 | 6.770 | 1,000 | +0.48(+7.63%) |
Nov 06, 2019 | 7.240 | 7.420 | 6.290 | 6.290 | 998 | -0.89(-12.40%) |
Nov 05, 2019 | 7.050 | 7.180 | 7.050 | 7.180 | 300 | +0.06(+0.84%) |
Nov 04, 2019 | 7.090 | 7.120 | 7.070 | 7.120 | 1,600 | +0.03(+0.42%) |
Nov 01, 2019 | 7.090 | 7.090 | 7.090 | 7.090 | 619 | +0.04(+0.57%) |
Oct 31, 2019 | 6.930 | 7.050 | 6.930 | 7.050 | 220 | +0.25(+3.68%) |
Oct 30, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 101 | +0.24(+3.66%) |
Oct 29, 2019 | 6.560 | 6.560 | 6.560 | 2 | +0.00(+0.00%) | |
Oct 28, 2019 | 6.390 | 6.810 | 6.390 | 6.560 | 540 | +0.56(+9.33%) |
Oct 24, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.06(+1.01%) | |
Oct 22, 2019 | 5.940 | 5.940 | 5.940 | 0 | +0.18(+3.13%) | |
Oct 21, 2019 | 5.920 | 5.920 | 5.760 | 5.760 | 200 | -0.17(-2.87%) |
Oct 17, 2019 | 5.930 | 5.930 | 5.930 | 0 | -0.24(-3.89%) | |
Oct 16, 2019 | 5.980 | 6.170 | 5.980 | 6.170 | 200 | +0.32(+5.47%) |
Oct 15, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 210 | +0.00(+0.00%) |
Oct 11, 2019 | 5.850 | 5.850 | 5.850 | 0 | -0.07(-1.18%) | |
Oct 09, 2019 | 5.920 | 5.920 | 5.920 | 0 | +0.13(+2.25%) | |
Oct 08, 2019 | 6.170 | 6.170 | 5.790 | 5.790 | 200 | -0.50(-7.95%) |
Oct 07, 2019 | 6.330 | 6.470 | 6.290 | 6.290 | 400 | +0.09(+1.45%) |
Oct 04, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.18(+2.99%) |
Oct 03, 2019 | 6.020 | 6.020 | 6.020 | 6.020 | 100 | +0.37(+6.55%) |
Oct 02, 2019 | 5.600 | 5.660 | 5.600 | 5.650 | 900 | -0.31(-5.20%) |
Oct 01, 2019 | 6.090 | 6.090 | 5.960 | 5.960 | 200 | -0.25(-4.03%) |
Sep 26, 2019 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 6.210 | 6.210 | 6.210 | 6.210 | 551 | -0.34(-5.19%) |
Sep 24, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 307 | +0.00(+0.00%) |
Sep 23, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 300 | +0.10(+1.55%) |
Sep 17, 2019 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 6.450 | 6.450 | 6.450 | 6.450 | 209 | -0.02(-0.31%) |
Sep 11, 2019 | 6.500 | 6.500 | 6.470 | 6.470 | 309 | +0.17(+2.70%) |
Sep 10, 2019 | 6.050 | 6.300 | 5.920 | 6.300 | 9,650 | +0.42(+7.14%) |
Sep 09, 2019 | 5.980 | 5.980 | 5.880 | 5.880 | 1,950 | +0.13(+2.26%) |
Sep 06, 2019 | 6.050 | 6.050 | 5.750 | 5.750 | 650 | -0.34(-5.58%) |
Sep 05, 2019 | 6.000 | 6.090 | 5.960 | 6.090 | 2,400 | +0.17(+2.87%) |
Sep 04, 2019 | 5.920 | 5.920 | 5.920 | 5.920 | 500 | +0.20(+3.50%) |
Sep 03, 2019 | 5.720 | 5.720 | 5.720 | 5.720 | 100 | +0.02(+0.35%) |
Aug 30, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.05(+0.88%) | |
Aug 29, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 100 | +0.23(+4.24%) |
Aug 23, 2019 | 5.420 | 5.420 | 5.420 | 0 | -0.48(-8.14%) | |
Aug 22, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 600 | +0.19(+3.33%) |
Aug 21, 2019 | 5.850 | 5.850 | 5.710 | 5.710 | 800 | -0.05(-0.87%) |
Aug 20, 2019 | 5.760 | 5.760 | 5.760 | 25 | +0.00(+0.00%) | |
Aug 16, 2019 | 5.760 | 5.760 | 5.760 | 0 | -0.13(-2.21%) | |
Aug 13, 2019 | 5.890 | 5.890 | 5.890 | 0 | -0.06(-1.01%) | |
Aug 12, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | -0.17(-2.78%) |
Aug 09, 2019 | 6.120 | 6.120 | 6.120 | 6.120 | 100 | -0.13(-2.08%) |
Aug 08, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 253 | -0.02(-0.32%) |
Aug 02, 2019 | 6.270 | 6.270 | 6.270 | 0 | -0.05(-0.79%) | |
Aug 01, 2019 | 6.320 | 6.320 | 6.270 | 6.320 | 800 | +0.54(+9.34%) |
Jul 31, 2019 | 5.780 | 5.780 | 5.780 | 5.780 | 200 | +0.28(+5.09%) |
Jul 30, 2019 | 5.500 | 5.500 | 5.500 | 4 | +0.00(+0.00%) | |
Jul 29, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | +0.20(+3.77%) |
Jul 26, 2019 | 5.300 | 5.300 | 5.300 | 29 | +0.00(+0.00%) | |
Jul 25, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.05(+0.95%) |
Jul 23, 2019 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
Jul 22, 2019 | 5.000 | 5.000 | 5.000 | 10 | +0.00(+0.00%) | |
Jul 19, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.01(-0.20%) |
Jul 17, 2019 | 5.010 | 5.010 | 5.010 | 0 | -0.47(-8.58%) | |
Jul 15, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.02(+0.37%) | |
Jul 12, 2019 | 5.460 | 5.460 | 5.460 | 5.460 | 100 | +0.06(+1.11%) |
Jul 11, 2019 | 5.390 | 5.400 | 5.330 | 5.400 | 500 | +0.03(+0.56%) |
Jul 05, 2019 | 5.370 | 5.370 | 5.370 | 0 | +0.29(+5.71%) | |
Jul 03, 2019 | 5.080 | 5.080 | 5.080 | 0 | -0.57(-10.09%) | |
Jun 28, 2019 | 5.650 | 5.650 | 5.650 | 0 | +0.55(+10.78%) | |
Jun 27, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 1,750 | +0.22(+4.51%) |
Jun 26, 2019 | 5.000 | 5.000 | 4.880 | 4.880 | 1,800 | -0.30(-5.79%) |
Jun 24, 2019 | 5.180 | 5.180 | 5.180 | 0 | -0.02(-0.38%) | |
Jun 21, 2019 | 5.250 | 5.250 | 5.000 | 5.200 | 650 | -0.05(-0.95%) |
Jun 20, 2019 | 5.160 | 5.360 | 5.100 | 5.250 | 5,304 | +0.15(+2.94%) |
Jun 19, 2019 | 5.500 | 5.500 | 5.100 | 5.100 | 800 | -0.73(-12.52%) |
Jun 18, 2019 | 5.670 | 5.830 | 5.670 | 5.830 | 200 | +0.68(+13.20%) |
Jun 17, 2019 | 5.150 | 5.410 | 5.070 | 5.150 | 500 | -0.18(-3.38%) |
Jun 14, 2019 | 5.030 | 5.440 | 5.030 | 5.330 | 1,465 | +0.39(+7.89%) |
Jun 13, 2019 | 4.870 | 4.940 | 4.870 | 4.940 | 300 | +0.56(+12.79%) |
Jun 12, 2019 | 4.460 | 4.460 | 4.350 | 4.380 | 525 | -0.32(-6.81%) |
Jun 10, 2019 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
Jun 07, 2019 | 5.110 | 5.110 | 4.670 | 4.700 | 737 | -0.60(-11.32%) |
Jun 04, 2019 | 5.300 | 5.300 | 5.300 | 0 | +0.25(+4.95%) | |
Jun 03, 2019 | 5.020 | 5.110 | 5.020 | 5.050 | 1,700 | +0.05(+1.00%) |
May 31, 2019 | 5.060 | 5.060 | 5.000 | 5.000 | 325 | +0.00(+0.00%) |
May 30, 2019 | 5.180 | 5.180 | 5.000 | 5.000 | 1,800 | -0.30(-5.66%) |
May 29, 2019 | 5.250 | 5.410 | 5.180 | 5.300 | 800 | +0.05(+0.95%) |
May 28, 2019 | 5.250 | 5.300 | 5.240 | 5.250 | 2,900 | +0.04(+0.77%) |
May 24, 2019 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 5.410 | 5.420 | 5.210 | 5.210 | 300 | -0.31(-5.62%) |
May 22, 2019 | 5.520 | 5.520 | 5.520 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 5.520 | 5.520 | 5.520 | 0 | +0.07(+1.28%) | |
May 13, 2019 | 5.530 | 5.530 | 5.330 | 5.450 | 1,500 | -0.29(-5.05%) |
May 10, 2019 | 5.600 | 5.740 | 5.550 | 5.740 | 1,800 | +0.00(+0.00%) |
May 09, 2019 | 5.600 | 5.750 | 5.600 | 5.740 | 5,600 | +0.01(+0.17%) |
May 08, 2019 | 5.720 | 5.900 | 5.620 | 5.730 | 670 | -0.18(-3.05%) |
May 07, 2019 | 6.030 | 6.030 | 5.800 | 5.910 | 5,577 | -0.05(-0.84%) |
May 06, 2019 | 6.120 | 6.120 | 5.930 | 5.960 | 1,030 | +0.02(+0.34%) |
May 02, 2019 | 5.940 | 5.940 | 5.940 | 0 | -0.18(-2.94%) | |
May 01, 2019 | 6.130 | 6.130 | 6.110 | 6.120 | 700 | +0.12(+2.00%) |
Apr 30, 2019 | 6.050 | 6.050 | 6.000 | 6.000 | 1,105 | -0.04(-0.66%) |
Apr 29, 2019 | 5.890 | 6.420 | 5.890 | 6.040 | 1,500 | -0.31(-4.88%) |
Apr 26, 2019 | 6.350 | 6.350 | 6.350 | 6.350 | 500 | -0.07(-1.09%) |
Apr 25, 2019 | 6.140 | 6.420 | 6.140 | 6.420 | 800 | +0.42(+7.00%) |
Apr 24, 2019 | 6.130 | 6.220 | 6.000 | 6.000 | 4,289 | -0.30(-4.76%) |
Apr 23, 2019 | 6.020 | 6.370 | 6.020 | 6.300 | 500 | +0.35(+5.88%) |
Apr 22, 2019 | 6.200 | 6.480 | 5.950 | 5.950 | 1,685 | -0.25(-4.03%) |
Apr 18, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.12(-1.90%) | |
Apr 17, 2019 | 6.100 | 6.320 | 6.100 | 6.320 | 2,113 | +0.11(+1.77%) |
Apr 16, 2019 | 6.140 | 6.210 | 6.140 | 6.210 | 485 | +0.13(+2.14%) |
Apr 15, 2019 | 6.500 | 6.500 | 5.970 | 6.080 | 6,490 | -0.42(-6.46%) |
Apr 12, 2019 | 6.550 | 6.550 | 6.500 | 6.500 | 1,308 | -0.20(-2.99%) |
Apr 11, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 1,318 | +0.20(+3.08%) |
Apr 10, 2019 | 6.500 | 6.530 | 6.500 | 6.500 | 1,100 | +0.00(+0.00%) |
Apr 09, 2019 | 6.630 | 6.770 | 6.500 | 6.500 | 7,612 | -0.30(-4.41%) |
Apr 08, 2019 | 6.540 | 6.800 | 6.540 | 6.800 | 507 | +0.31(+4.78%) |
Apr 05, 2019 | 6.490 | 6.490 | 6.490 | 6.490 | 300 | +0.05(+0.78%) |
Apr 04, 2019 | 6.500 | 6.500 | 6.440 | 6.440 | 8,198 | -0.34(-5.01%) |
Apr 02, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.24(+3.67%) | |
Apr 01, 2019 | 6.510 | 6.600 | 6.510 | 6.540 | 5,100 | +0.11(+1.71%) |
Mar 29, 2019 | 6.600 | 6.790 | 6.430 | 6.430 | 1,000 | -0.12(-1.83%) |
Mar 28, 2019 | 6.400 | 6.550 | 6.400 | 6.550 | 1,607 | +0.33(+5.31%) |
Mar 27, 2019 | 6.270 | 6.270 | 6.220 | 6.220 | 250 | -0.14(-2.20%) |
Mar 26, 2019 | 6.750 | 6.750 | 6.300 | 6.360 | 2,738 | -0.64(-9.14%) |
Mar 25, 2019 | 7.040 | 7.050 | 7.000 | 7.000 | 906 | -0.07(-0.99%) |
Mar 22, 2019 | 7.100 | 7.120 | 6.780 | 7.070 | 2,125 | -0.03(-0.42%) |
Mar 21, 2019 | 7.100 | 7.100 | 7.100 | 7.100 | 102 | -0.30(-4.05%) |
Mar 19, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -0.15(-1.99%) |
Mar 18, 2019 | 7.500 | 7.550 | 7.340 | 7.550 | 1,940 | -0.18(-2.33%) |
Mar 14, 2019 | 7.730 | 7.730 | 7.730 | 0 | -0.18(-2.28%) | |
Mar 13, 2019 | 8.460 | 8.460 | 7.900 | 7.910 | 2,924 | -1.14(-12.60%) |
Mar 12, 2019 | 9.050 | 9.050 | 9.050 | 9.050 | 120 | +0.17(+1.91%) |
Mar 11, 2019 | 8.880 | 8.880 | 8.880 | 8.880 | 100 | +0.25(+2.90%) |
Mar 08, 2019 | 8.800 | 8.800 | 8.600 | 8.630 | 700 | -0.87(-9.16%) |
Mar 06, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.23(+2.48%) | |
Mar 05, 2019 | 9.430 | 9.430 | 9.270 | 9.270 | 200 | -0.06(-0.64%) |
Mar 04, 2019 | 9.070 | 9.920 | 9.070 | 9.330 | 2,410 | +0.27(+2.98%) |