Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.080 | 7.080 | 7.080 | 27 | +0.00(+0.00%) | |
Mar 30, 2020 | 7.080 | 7.080 | 7.080 | 139 | +0.00(+0.00%) | |
Mar 27, 2020 | 7.080 | 7.080 | 7.080 | 201 | +0.00(+0.00%) | |
Mar 26, 2020 | 7.080 | 7.080 | 7.080 | 192 | +0.00(+0.00%) | |
Mar 25, 2020 | 7.070 | 7.080 | 7.070 | 7.080 | 436 | +0.00(+0.00%) |
Mar 24, 2020 | 7.080 | 7.080 | 7.080 | 163 | +0.00(+0.00%) | |
Mar 23, 2020 | 7.080 | 7.080 | 7.080 | 207 | +0.00(+0.00%) | |
Mar 20, 2020 | 7.080 | 7.080 | 7.080 | 19 | +0.00(+0.00%) | |
Mar 19, 2020 | 7.080 | 7.080 | 7.080 | 9 | +0.00(+0.00%) | |
Mar 18, 2020 | 8.240 | 8.240 | 7.080 | 7.080 | 1,043 | -1.16(-14.08%) |
Mar 17, 2020 | 8.240 | 8.240 | 8.240 | 66 | +0.00(+0.00%) | |
Mar 16, 2020 | 8.240 | 8.240 | 8.240 | 98 | +0.00(+0.00%) | |
Mar 13, 2020 | 8.250 | 8.280 | 8.240 | 8.240 | 700 | -0.11(-1.32%) |
Mar 12, 2020 | 8.350 | 8.350 | 8.350 | 8.350 | 286 | -0.93(-10.00%) |
Mar 11, 2020 | 9.278 | 9.278 | 9.278 | 53 | +0.00(+0.00%) | |
Mar 10, 2020 | 9.278 | 9.278 | 9.278 | 11 | +0.00(+0.00%) | |
Mar 09, 2020 | 9.000 | 9.278 | 9.000 | 9.278 | 1,214 | -0.72(-7.22%) |
Mar 06, 2020 | 10.00 | 10.00 | 10.00 | 159 | +0.00(+0.00%) | |
Mar 05, 2020 | 10.00 | 10.33 | 9.920 | 10.00 | 981 | +0.14(+1.42%) |
Mar 04, 2020 | 9.860 | 9.860 | 9.860 | 11 | +0.00(+0.00%) | |
Feb 28, 2020 | 9.860 | 9.860 | 9.860 | 0 | -1.09(-9.95%) | |
Feb 27, 2020 | 10.95 | 10.95 | 10.95 | 7 | +0.00(+0.00%) | |
Feb 26, 2020 | 10.95 | 10.95 | 10.95 | 9 | +0.00(+0.00%) | |
Feb 25, 2020 | 10.95 | 10.95 | 10.95 | 10 | +0.00(+0.00%) | |
Feb 24, 2020 | 10.94 | 10.95 | 10.94 | 10.95 | 458 | -0.31(-2.77%) |
Feb 21, 2020 | 11.26 | 11.26 | 11.26 | 1 | +0.00(+0.00%) | |
Feb 20, 2020 | 11.26 | 11.26 | 11.26 | 62 | +0.00(+0.00%) | |
Feb 19, 2020 | 11.26 | 11.26 | 11.26 | 20 | +0.00(+0.00%) | |
Feb 18, 2020 | 11.26 | 11.26 | 11.26 | 100 | +0.00(+0.00%) | |
Feb 14, 2020 | 11.26 | 11.26 | 11.26 | 11.26 | 100 | +0.25(+2.29%) |
Feb 13, 2020 | 11.01 | 11.01 | 11.01 | 11.01 | 181 | -0.67(-5.74%) |
Feb 07, 2020 | 11.68 | 11.68 | 11.68 | 0 | +0.43(+3.82%) | |
Feb 05, 2020 | 11.25 | 11.25 | 11.25 | 0 | -0.29(-2.51%) | |
Feb 04, 2020 | 11.54 | 11.54 | 11.54 | 10 | +0.00(+0.00%) | |
Feb 03, 2020 | 11.40 | 11.54 | 11.40 | 11.54 | 1,087 | +0.32(+2.85%) |
Jan 30, 2020 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 11.22 | 11.22 | 11.22 | 0 | +0.22(+2.00%) | |
Jan 27, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | -0.25(-2.22%) |
Jan 24, 2020 | 11.40 | 11.40 | 11.25 | 11.25 | 300 | -0.10(-0.85%) |
Jan 23, 2020 | 11.35 | 11.35 | 11.35 | 20 | +0.00(+0.00%) | |
Jan 22, 2020 | 11.35 | 11.35 | 11.35 | 8 | +0.00(+0.00%) | |
Jan 17, 2020 | 11.35 | 11.35 | 11.35 | 0 | -0.00(-0.03%) | |
Jan 16, 2020 | 11.35 | 11.35 | 11.35 | 85 | +0.00(+0.00%) | |
Jan 15, 2020 | 11.35 | 11.35 | 11.35 | 11.35 | 877 | -0.75(-6.20%) |
Jan 14, 2020 | 12.10 | 12.10 | 11.36 | 12.10 | 758 | +0.75(+6.61%) |
Jan 13, 2020 | 11.40 | 12.20 | 11.35 | 11.35 | 873 | +0.70(+6.57%) |
Jan 10, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.25(+2.40%) |
Jan 09, 2020 | 10.40 | 10.40 | 10.40 | 56 | +0.00(+0.00%) | |
Jan 08, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 112 | +0.06(+0.58%) |
Jan 03, 2020 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) | |
Jan 02, 2020 | 10.34 | 10.34 | 10.34 | 1 | +0.00(+0.00%) | |
Dec 31, 2019 | 10.34 | 10.34 | 10.34 | 21 | +0.00(+0.00%) | |
Dec 30, 2019 | 10.34 | 10.34 | 10.34 | 3 | +0.00(+0.00%) | |
Dec 27, 2019 | 10.34 | 10.34 | 10.34 | 36 | +0.00(+0.00%) | |
Dec 26, 2019 | 10.34 | 10.34 | 10.34 | 87 | +0.00(+0.00%) | |
Dec 24, 2019 | 10.34 | 10.34 | 10.34 | 7 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.34 | 10.34 | 10.34 | 20 | +0.00(+0.00%) | |
Dec 19, 2019 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.34 | 10.34 | 10.34 | 1 | +0.00(+0.00%) | |
Dec 16, 2019 | 10.34 | 10.34 | 10.34 | 0 | +0.44(+4.39%) | |
Dec 13, 2019 | 9.905 | 9.905 | 9.905 | 15 | +0.00(+0.00%) | |
Dec 12, 2019 | 9.905 | 9.905 | 9.905 | 2 | +0.00(+0.00%) | |
Dec 11, 2019 | 9.905 | 9.905 | 9.905 | 108 | +0.00(+0.00%) | |
Dec 10, 2019 | 9.905 | 9.905 | 9.905 | 12 | +0.00(+0.00%) | |
Dec 09, 2019 | 9.905 | 9.905 | 9.905 | 9.905 | 155 | -0.23(-2.31%) |
Dec 04, 2019 | 10.14 | 10.14 | 10.14 | 0 | -0.27(-2.60%) | |
Dec 03, 2019 | 10.41 | 10.41 | 10.41 | 30 | +0.00(+0.00%) | |
Dec 02, 2019 | 10.19 | 10.44 | 10.19 | 10.41 | 413 | +0.84(+8.78%) |
Nov 29, 2019 | 9.570 | 9.570 | 9.570 | 9.570 | 100 | +0.57(+6.33%) |
Nov 26, 2019 | 9.000 | 9.000 | 9.000 | 0 | -0.65(-6.74%) | |
Nov 25, 2019 | 9.650 | 9.650 | 9.650 | 10 | +0.00(+0.00%) | |
Nov 22, 2019 | 9.650 | 9.739 | 9.650 | 9.650 | 700 | -0.35(-3.50%) |
Nov 21, 2019 | 10.00 | 10.10 | 10.00 | 10.00 | 508 | +0.41(+4.28%) |
Nov 20, 2019 | 9.590 | 9.600 | 9.590 | 9.590 | 522 | +0.59(+6.56%) |
Nov 19, 2019 | 10.39 | 10.39 | 9.000 | 9.000 | 967 | -2.10(-18.93%) |
Nov 18, 2019 | 11.10 | 11.10 | 11.10 | 175 | +0.00(+0.00%) | |
Nov 15, 2019 | 11.15 | 11.15 | 11.10 | 11.10 | 400 | +0.00(+0.02%) |
Nov 14, 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | -0.26(-2.25%) |
Nov 11, 2019 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 11.36 | 11.36 | 11.36 | 0 | +0.31(+2.77%) | |
Nov 04, 2019 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 11.05 | 11.05 | 11.05 | 81 | +0.00(+0.00%) | |
Oct 28, 2019 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 11.05 | 11.05 | 11.05 | 3 | +0.00(+0.00%) | |
Oct 24, 2019 | 11.05 | 11.05 | 11.05 | 92 | +0.00(+0.00%) | |
Oct 21, 2019 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 11.70 | 11.70 | 11.05 | 11.05 | 500 | -0.81(-6.83%) |
Oct 16, 2019 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 11.86 | 11.86 | 11.86 | 11.86 | 10,124 | -0.29(-2.39%) |
Oct 09, 2019 | 12.19 | 12.20 | 12.15 | 12.15 | 1,500 | -0.69(-5.37%) |
Oct 07, 2019 | 12.84 | 12.84 | 12.84 | 0 | +0.24(+1.91%) | |
Oct 04, 2019 | 12.60 | 12.60 | 12.60 | 14 | +0.00(+0.00%) | |
Oct 03, 2019 | 12.60 | 12.60 | 12.60 | 1 | +0.00(+0.00%) | |
Oct 02, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 100 | -0.11(-0.86%) |
Oct 01, 2019 | 12.71 | 12.71 | 12.71 | 10 | +0.00(+0.00%) | |
Sep 27, 2019 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 12.71 | 12.71 | 12.71 | 13 | +0.00(+0.00%) | |
Sep 25, 2019 | 13.00 | 13.00 | 12.71 | 12.71 | 201 | -1.29(-9.22%) |
Sep 24, 2019 | 14.00 | 14.00 | 14.00 | 4 | +0.00(+0.00%) | |
Sep 19, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Sep 17, 2019 | 14.00 | 14.00 | 14.00 | 0 | -0.50(-3.45%) | |
Sep 16, 2019 | 14.10 | 15.28 | 14.10 | 14.50 | 10,400 | +0.58(+4.17%) |
Sep 13, 2019 | 13.92 | 13.92 | 13.92 | 13.92 | 600 | -0.39(-2.74%) |
Sep 12, 2019 | 14.31 | 14.31 | 14.31 | 61 | +0.00(+0.00%) | |
Sep 10, 2019 | 14.31 | 14.31 | 14.31 | 0 | +0.03(+0.21%) | |
Sep 09, 2019 | 14.56 | 14.56 | 14.28 | 14.28 | 431 | -0.12(-0.83%) |
Sep 06, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.06(+0.44%) |
Sep 05, 2019 | 14.34 | 14.34 | 14.34 | 47 | +0.00(+0.00%) | |
Sep 04, 2019 | 14.64 | 14.64 | 14.01 | 14.34 | 814 | -0.55(-3.70%) |
Sep 03, 2019 | 14.89 | 14.89 | 14.89 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 14.89 | 14.89 | 14.89 | 117 | +0.00(+0.00%) | |
Aug 26, 2019 | 14.89 | 14.89 | 14.89 | 57 | +0.00(+0.00%) | |
Aug 22, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 14.89 | 14.89 | 14.89 | 108 | +0.00(+0.00%) | |
Aug 14, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 14.89 | 14.89 | 14.89 | 68 | +0.00(+0.00%) | |
Aug 12, 2019 | 14.89 | 14.89 | 14.89 | 7 | +0.00(+0.00%) | |
Aug 09, 2019 | 14.89 | 14.89 | 14.89 | 42 | +0.00(+0.00%) | |
Aug 07, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.41(+2.85%) | |
Aug 06, 2019 | 14.48 | 14.48 | 14.48 | 10 | +0.00(+0.00%) | |
Aug 05, 2019 | 14.48 | 14.48 | 14.48 | 14.48 | 332 | -1.08(-6.96%) |
Aug 01, 2019 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 15.55 | 15.56 | 15.55 | 15.56 | 846 | -0.22(-1.36%) |
Jul 30, 2019 | 15.78 | 15.78 | 15.78 | 15.78 | 251 | +0.43(+2.78%) |
Jul 29, 2019 | 15.35 | 15.35 | 15.35 | 2 | +0.00(+0.00%) | |
Jul 26, 2019 | 15.35 | 15.35 | 15.35 | 62 | +0.00(+0.00%) | |
Jul 25, 2019 | 15.35 | 15.35 | 15.35 | 63 | +0.00(+0.00%) | |
Jul 24, 2019 | 15.35 | 15.35 | 15.35 | 19 | +0.00(+0.00%) | |
Jul 23, 2019 | 15.88 | 15.88 | 15.35 | 15.35 | 1,630 | +0.08(+0.52%) |
Jul 22, 2019 | 15.60 | 15.71 | 15.27 | 15.27 | 1,041 | -1.43(-8.56%) |
Jul 19, 2019 | 16.70 | 16.70 | 16.70 | 2 | +0.00(+0.00%) | |
Jul 18, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 392 | +0.18(+1.09%) |
Jul 17, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 499 | -0.73(-4.23%) |
Jul 16, 2019 | 17.25 | 17.25 | 17.25 | 233 | +0.00(+0.00%) | |
Jul 15, 2019 | 17.25 | 17.25 | 17.25 | 197 | +0.00(+0.00%) | |
Jul 12, 2019 | 17.25 | 17.25 | 17.25 | 285 | +0.00(+0.00%) | |
Jul 11, 2019 | 17.25 | 17.25 | 17.25 | 66 | +0.00(+0.00%) | |
Jul 10, 2019 | 17.25 | 17.25 | 17.25 | 284 | +0.00(+0.00%) | |
Jul 09, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 702 | +0.00(+0.00%) |
Jul 08, 2019 | 17.32 | 17.32 | 17.25 | 17.25 | 786 | -0.26(-1.48%) |
Jul 05, 2019 | 18.22 | 18.22 | 17.51 | 325 | -0.71(-3.90%) | |
Jul 03, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 200 | +0.56(+3.17%) |
Jul 02, 2019 | 17.85 | 17.85 | 17.66 | 17.66 | 1,062 | -0.59(-3.23%) |
Jul 01, 2019 | 17.50 | 18.25 | 17.50 | 18.25 | 247 | -0.02(-0.11%) |
Jun 28, 2019 | 17.25 | 17.25 | 18.27 | 307 | +1.02(+5.91%) | |
Jun 27, 2019 | 17.00 | 17.69 | 17.00 | 17.25 | 2,416 | +0.25(+1.47%) |
Jun 26, 2019 | 16.75 | 17.00 | 16.74 | 17.00 | 3,601 | +0.47(+2.84%) |
Jun 25, 2019 | 16.85 | 17.35 | 16.53 | 16.53 | 2,068 | -0.47(-2.76%) |
Jun 24, 2019 | 16.63 | 17.00 | 16.63 | 17.00 | 1,226 | +0.71(+4.36%) |
Jun 21, 2019 | 16.31 | 16.31 | 16.29 | 16.29 | 1,000 | -0.14(-0.85%) |
Jun 20, 2019 | 16.05 | 16.43 | 16.04 | 16.43 | 1,811 | -1.00(-5.74%) |
Jun 19, 2019 | 16.26 | 17.43 | 16.26 | 17.43 | 4,233 | +0.67(+4.00%) |
Jun 18, 2019 | 16.16 | 16.79 | 16.07 | 16.76 | 1,820 | +0.74(+4.61%) |
Jun 17, 2019 | 16.07 | 16.14 | 15.77 | 16.02 | 2,993 | -0.80(-4.75%) |
Jun 14, 2019 | 17.14 | 17.16 | 16.82 | 16.82 | 2,000 | -0.70(-3.99%) |
Jun 13, 2019 | 18.32 | 18.32 | 17.52 | 17.52 | 3,172 | -0.36(-1.99%) |
Jun 12, 2019 | 17.61 | 18.05 | 17.51 | 17.88 | 3,867 | +0.65(+3.77%) |
Jun 11, 2019 | 17.33 | 17.47 | 17.23 | 17.23 | 1,119 | +0.90(+5.48%) |
Jun 10, 2019 | 16.33 | 16.35 | 16.33 | 16.33 | 406 | -0.58(-3.43%) |
Jun 07, 2019 | 16.84 | 16.91 | 16.82 | 16.91 | 149,800 | +0.01(+0.06%) |
Jun 06, 2019 | 17.10 | 17.10 | 16.90 | 16.90 | 908 | +0.43(+2.61%) |
Jun 05, 2019 | 16.43 | 16.50 | 16.43 | 16.47 | 1,861 | +0.97(+6.26%) |
Jun 04, 2019 | 16.13 | 16.13 | 15.44 | 15.50 | 1,733 | +0.43(+2.83%) |
Jun 03, 2019 | 16.21 | 16.21 | 15.07 | 15.07 | 608 | -1.06(-6.55%) |
May 31, 2019 | 16.13 | 16.13 | 16.13 | 27 | +0.00(+0.00%) | |
May 30, 2019 | 16.13 | 16.13 | 16.13 | 16.13 | 110 | +0.23(+1.45%) |
May 29, 2019 | 15.96 | 15.96 | 15.90 | 15.90 | 3,665 | +0.51(+3.30%) |
May 28, 2019 | 15.39 | 15.39 | 15.39 | 15.39 | 244 | -0.61(-3.80%) |
May 24, 2019 | 16.14 | 16.14 | 16.00 | 16.00 | 600 | +0.32(+2.04%) |
May 23, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 504 | +0.96(+6.54%) |
May 22, 2019 | 14.72 | 14.72 | 14.72 | 4 | +0.00(+0.00%) | |
May 16, 2019 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 14.72 | 14.72 | 14.72 | 14.72 | 278 | +0.07(+0.50%) |
May 13, 2019 | 14.64 | 14.64 | 14.64 | 0 | -0.23(-1.53%) | |
May 09, 2019 | 14.87 | 14.87 | 14.87 | 0 | +0.26(+1.79%) | |
May 07, 2019 | 14.61 | 14.61 | 14.61 | 0 | +0.23(+1.60%) | |
May 06, 2019 | 14.38 | 14.38 | 14.38 | 45 | +0.00(+0.00%) | |
May 03, 2019 | 14.38 | 14.38 | 14.38 | 61 | +0.00(+0.00%) | |
May 02, 2019 | 15.47 | 15.47 | 14.38 | 14.38 | 2,357 | -1.40(-8.87%) |
May 01, 2019 | 15.78 | 15.78 | 15.78 | 68 | +0.00(+0.00%) | |
Apr 30, 2019 | 15.75 | 15.78 | 15.75 | 15.78 | 890 | +1.03(+6.98%) |
Apr 29, 2019 | 14.55 | 14.75 | 14.55 | 14.75 | 3,105 | +0.43(+3.01%) |
Apr 25, 2019 | 14.32 | 14.32 | 14.32 | 0 | +0.07(+0.48%) | |
Apr 24, 2019 | 14.25 | 14.25 | 14.25 | 1 | +0.00(+0.00%) | |
Apr 23, 2019 | 14.25 | 14.25 | 14.25 | 12 | +0.00(+0.00%) | |
Apr 18, 2019 | 14.25 | 14.25 | 14.25 | 0 | -0.18(-1.25%) | |
Apr 17, 2019 | 14.28 | 14.46 | 14.28 | 14.43 | 683 | +0.02(+0.15%) |
Apr 16, 2019 | 14.32 | 14.43 | 14.29 | 14.41 | 5,339 | +0.17(+1.18%) |
Apr 15, 2019 | 14.30 | 14.30 | 14.24 | 14.24 | 970 | -0.21(-1.42%) |
Apr 12, 2019 | 14.45 | 14.45 | 14.45 | 1 | +0.00(+0.00%) | |
Apr 11, 2019 | 14.50 | 14.51 | 14.45 | 14.45 | 3,000 | +0.62(+4.45%) |
Apr 10, 2019 | 14.38 | 14.38 | 13.70 | 13.83 | 3,549 | -0.21(-1.50%) |
Apr 09, 2019 | 14.04 | 14.04 | 14.04 | 1 | +0.00(+0.00%) | |
Apr 08, 2019 | 14.05 | 14.05 | 14.04 | 14.04 | 852 | -0.08(-0.57%) |
Apr 05, 2019 | 14.12 | 14.12 | 14.12 | 12 | +0.00(+0.00%) | |
Apr 04, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 311 | +0.59(+4.32%) |
Apr 03, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 300 | +0.82(+6.46%) |