Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2020 | 13.75 | 13.75 | 13.75 | 0 | +0.25(+1.85%) | |
Oct 28, 2020 | 13.30 | 13.50 | 13.30 | 13.50 | 2,100 | +0.00(+0.00%) |
Oct 26, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Oct 21, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Oct 05, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.25(+1.89%) | |
Sep 30, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Sep 25, 2020 | 13.00 | 13.25 | 13.00 | 13.25 | 600 | +0.25(+1.92%) |
Sep 24, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 1,538 | +0.00(+0.00%) |
Sep 18, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Sep 17, 2020 | 12.60 | 13.00 | 12.55 | 13.00 | 2,968 | -0.20(-1.52%) |
Sep 16, 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 1,000 | +0.35(+2.72%) |
Sep 15, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 2,801 | +0.00(+0.00%) |
Sep 14, 2020 | 12.72 | 13.10 | 12.72 | 12.85 | 2,500 | -0.05(-0.39%) |
Sep 09, 2020 | 12.90 | 12.90 | 12.90 | 0 | +0.05(+0.39%) | |
Sep 08, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 3,000 | +0.25(+1.98%) |
Sep 04, 2020 | 12.65 | 12.65 | 12.60 | 12.60 | 4,200 | -0.25(-1.95%) |
Sep 03, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 3,000 | +0.15(+1.18%) |
Sep 02, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 2,000 | -0.05(-0.39%) |
Sep 01, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 2,000 | +0.05(+0.39%) |
Aug 31, 2020 | 12.65 | 12.70 | 12.65 | 12.70 | 200 | +0.00(+0.00%) |
Aug 28, 2020 | 12.60 | 12.70 | 12.50 | 12.70 | 1,400 | +0.10(+0.79%) |
Aug 27, 2020 | 12.50 | 12.60 | 12.45 | 12.60 | 5,002 | +0.00(+0.00%) |
Aug 26, 2020 | 12.33 | 12.60 | 12.33 | 12.60 | 38,700 | +0.00(+0.00%) |
Aug 25, 2020 | 12.43 | 12.60 | 12.25 | 12.60 | 1,100 | +0.05(+0.40%) |
Aug 24, 2020 | 12.35 | 12.55 | 12.35 | 12.55 | 351 | +0.31(+2.53%) |
Aug 21, 2020 | 12.25 | 12.25 | 12.20 | 12.24 | 26,500 | +0.14(+1.16%) |
Aug 20, 2020 | 12.15 | 12.15 | 12.10 | 12.10 | 42,100 | -0.20(-1.63%) |
Aug 19, 2020 | 12.30 | 12.30 | 12.30 | 12.30 | 14,000 | +0.05(+0.41%) |
Aug 18, 2020 | 12.30 | 12.30 | 12.25 | 12.25 | 7,507 | -0.06(-0.49%) |
Aug 17, 2020 | 12.40 | 12.40 | 12.31 | 12.31 | 1,185 | -0.19(-1.52%) |
Aug 14, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 3,900 | +0.15(+1.21%) |
Aug 13, 2020 | 12.35 | 12.35 | 12.35 | 12.35 | 100 | -0.25(-1.98%) |
Aug 11, 2020 | 12.60 | 12.60 | 12.60 | 0 | +0.15(+1.20%) | |
Aug 07, 2020 | 12.45 | 12.45 | 12.45 | 0 | -0.10(-0.80%) | |
Aug 06, 2020 | 12.55 | 12.55 | 12.35 | 12.55 | 300 | +0.40(+3.29%) |
Aug 05, 2020 | 12.15 | 12.15 | 12.15 | 12.15 | 50,000 | +0.00(+0.00%) |
Aug 04, 2020 | 12.15 | 12.15 | 12.15 | 12.15 | 319 | -0.02(-0.16%) |
Aug 03, 2020 | 12.20 | 12.20 | 12.17 | 12.17 | 200 | -0.10(-0.81%) |
Jul 31, 2020 | 12.42 | 12.50 | 12.27 | 12.27 | 6,200 | -0.23(-1.84%) |
Jul 30, 2020 | 12.60 | 12.60 | 12.50 | 12.50 | 2,000 | +0.09(+0.73%) |
Jul 29, 2020 | 12.50 | 12.50 | 12.41 | 12.41 | 2,200 | -0.09(-0.72%) |
Jul 28, 2020 | 12.50 | 12.50 | 12.40 | 12.50 | 3,062 | -0.25(-1.96%) |
Jul 27, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | +0.20(+1.59%) |
Jul 23, 2020 | 12.55 | 12.55 | 12.55 | 0 | +0.05(+0.40%) | |
Jul 21, 2020 | 12.50 | 12.50 | 12.50 | 0 | -0.05(-0.40%) | |
Jul 20, 2020 | 12.32 | 12.55 | 12.10 | 12.55 | 96,900 | +0.25(+2.03%) |
Jul 17, 2020 | 12.24 | 12.30 | 12.20 | 12.30 | 30,100 | +0.06(+0.49%) |
Jul 16, 2020 | 12.10 | 12.24 | 12.10 | 12.24 | 806 | +0.14(+1.16%) |
Jul 15, 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 2,000 | +0.05(+0.41%) |
Jul 13, 2020 | 12.05 | 12.05 | 12.05 | 0 | -0.37(-2.98%) | |
Jul 10, 2020 | 12.55 | 12.55 | 12.42 | 12.42 | 1,200 | -0.13(-1.04%) |
Jul 09, 2020 | 12.65 | 12.65 | 12.55 | 12.55 | 2,200 | -0.15(-1.18%) |
Jul 06, 2020 | 12.70 | 12.70 | 12.70 | 0 | +0.05(+0.40%) | |
Jul 02, 2020 | 12.65 | 12.65 | 12.65 | 12.65 | 3,000 | +0.05(+0.40%) |
Jun 30, 2020 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
Jun 26, 2020 | 12.60 | 12.60 | 12.60 | 0 | -0.06(-0.47%) | |
Jun 25, 2020 | 12.75 | 12.75 | 12.65 | 12.66 | 1,600 | -0.09(-0.71%) |
Jun 24, 2020 | 13.00 | 13.00 | 12.75 | 12.75 | 11,647 | -0.25(-1.92%) |
Jun 23, 2020 | 13.10 | 13.10 | 13.00 | 13.00 | 11,550 | -0.10(-0.76%) |
Jun 22, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 11,100 | -0.40(-2.96%) |
Jun 19, 2020 | 13.30 | 13.50 | 13.20 | 13.50 | 3,900 | +0.40(+3.05%) |
Jun 18, 2020 | 13.10 | 13.15 | 13.10 | 13.10 | 25,030 | -0.15(-1.13%) |
Jun 16, 2020 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
Jun 15, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 4,008 | +0.25(+1.89%) |
Jun 11, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Jun 10, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 300 | -0.00(-0.00%) |
Jun 09, 2020 | 13.25 | 13.70 | 13.25 | 13.25 | 2,263 | +0.00(+0.00%) |
Jun 08, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 163 | -0.50(-3.64%) |
Jun 05, 2020 | 12.64 | 13.75 | 12.64 | 13.75 | 58,300 | +1.15(+9.17%) |
Jun 04, 2020 | 12.65 | 12.70 | 12.60 | 12.60 | 1,490 | +0.20(+1.57%) |
Jun 03, 2020 | 12.20 | 12.60 | 12.20 | 12.40 | 3,603 | +0.05(+0.40%) |
Jun 02, 2020 | 12.30 | 12.35 | 12.15 | 12.35 | 90,220 | +0.10(+0.82%) |
Jun 01, 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 22,603 | +0.00(+0.00%) |
May 29, 2020 | 12.50 | 12.50 | 12.25 | 12.25 | 7,900 | -0.25(-2.00%) |
May 28, 2020 | 12.66 | 12.66 | 12.50 | 12.50 | 1,300 | +0.40(+3.31%) |
May 27, 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 330 | +0.00(+0.00%) |
May 26, 2020 | 12.15 | 12.15 | 12.10 | 12.10 | 500 | +0.00(+0.00%) |
May 22, 2020 | 12.00 | 12.10 | 12.00 | 12.10 | 60,600 | +0.05(+0.41%) |
May 21, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 100 | +0.05(+0.42%) |
May 20, 2020 | 12.00 | 12.10 | 11.91 | 12.00 | 13,405 | -0.15(-1.23%) |
May 19, 2020 | 12.05 | 12.15 | 12.00 | 12.15 | 120,400 | +0.10(+0.83%) |
May 18, 2020 | 12.06 | 12.30 | 12.00 | 12.05 | 23,066 | -0.05(-0.41%) |
May 15, 2020 | 12.27 | 12.27 | 12.10 | 12.10 | 10,400 | -0.22(-1.79%) |
May 14, 2020 | 12.32 | 12.32 | 12.32 | 12.32 | 10,000 | -0.03(-0.24%) |
May 13, 2020 | 12.61 | 12.65 | 12.35 | 12.35 | 19,700 | -0.26(-2.06%) |
May 12, 2020 | 12.85 | 12.85 | 12.61 | 12.61 | 14,040 | -0.34(-2.63%) |
May 11, 2020 | 12.70 | 13.10 | 12.70 | 12.95 | 47,910 | +0.18(+1.41%) |
May 08, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 700 | +0.01(+0.08%) |
May 07, 2020 | 12.95 | 12.95 | 12.76 | 12.76 | 15,200 | -0.24(-1.85%) |
May 06, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 3,648 | +0.00(+0.00%) |
May 05, 2020 | 13.14 | 13.14 | 13.00 | 13.00 | 11,970 | -0.14(-1.06%) |
May 04, 2020 | 13.00 | 13.19 | 13.00 | 13.14 | 53,826 | +0.49(+3.87%) |
Apr 30, 2020 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 12.52 | 12.65 | 12.52 | 12.65 | 2,500 | +0.14(+1.12%) |
Apr 28, 2020 | 12.55 | 12.60 | 12.51 | 12.51 | 1,918 | +0.01(+0.08%) |
Apr 27, 2020 | 12.50 | 12.55 | 12.48 | 12.50 | 4,608 | +0.00(+0.00%) |
Apr 24, 2020 | 12.50 | 12.50 | 12.48 | 12.50 | 3,700 | +0.00(+0.00%) |
Apr 23, 2020 | 12.55 | 12.65 | 12.50 | 12.50 | 16,400 | -0.18(-1.42%) |
Apr 22, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 3,200 | -0.01(-0.08%) |
Apr 21, 2020 | 12.69 | 12.69 | 12.62 | 12.69 | 300 | -0.01(-0.08%) |
Apr 15, 2020 | 12.70 | 12.70 | 12.70 | 0 | -0.11(-0.86%) | |
Apr 14, 2020 | 12.85 | 12.85 | 12.81 | 12.81 | 1,450 | +0.00(+0.00%) |
Apr 13, 2020 | 13.08 | 13.08 | 12.81 | 12.81 | 1,450 | -0.26(-1.99%) |
Apr 09, 2020 | 12.70 | 13.07 | 12.70 | 13.07 | 3,100 | +0.37(+2.91%) |
Apr 08, 2020 | 12.70 | 12.72 | 12.70 | 12.70 | 596 | -0.20(-1.55%) |
Apr 07, 2020 | 12.82 | 12.90 | 12.62 | 12.90 | 2,446 | +0.10(+0.78%) |
Apr 06, 2020 | 12.75 | 12.80 | 12.70 | 12.80 | 4,161 | +0.00(+0.00%) |
Apr 03, 2020 | 12.90 | 12.90 | 12.80 | 12.80 | 2,600 | -0.20(-1.54%) |
Mar 31, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
Mar 30, 2020 | 13.15 | 13.15 | 12.90 | 12.90 | 1,450 | -0.40(-3.01%) |
Mar 26, 2020 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
Mar 25, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 5,000 | +0.10(+0.77%) |
Mar 24, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 5,000 | +0.00(+0.00%) |
Mar 23, 2020 | 14.25 | 14.25 | 13.00 | 13.00 | 2,500 | -1.52(-10.47%) |
Mar 20, 2020 | 14.98 | 14.98 | 13.50 | 14.52 | 324,800 | -0.08(-0.55%) |
Mar 19, 2020 | 15.55 | 15.75 | 14.60 | 14.60 | 1,000 | -1.97(-11.89%) |
Mar 13, 2020 | 16.57 | 16.57 | 16.57 | 0 | +0.06(+0.36%) | |
Mar 12, 2020 | 16.51 | 16.51 | 16.51 | 16.51 | 200 | +0.00(+0.00%) |
Mar 11, 2020 | 16.55 | 16.55 | 16.50 | 16.51 | 558 | -0.49(-2.88%) |
Mar 10, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 2,500 | -0.11(-0.64%) |
Mar 09, 2020 | 18.55 | 18.55 | 17.00 | 17.11 | 2,900 | -1.89(-9.95%) |
Mar 06, 2020 | 19.10 | 19.25 | 19.00 | 19.00 | 125,300 | -0.50(-2.56%) |
Mar 03, 2020 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
Mar 02, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 1,300 | +0.49(+2.58%) |
Feb 28, 2020 | 19.65 | 20.00 | 19.01 | 19.01 | 13,300 | -0.49(-2.51%) |
Feb 27, 2020 | 20.25 | 20.25 | 19.50 | 19.50 | 1,500 | -1.01(-4.92%) |
Feb 26, 2020 | 20.57 | 20.57 | 20.51 | 20.51 | 1,800 | -0.06(-0.29%) |
Feb 20, 2020 | 20.57 | 20.57 | 20.57 | 0 | -0.08(-0.39%) | |
Feb 19, 2020 | 20.75 | 20.75 | 20.65 | 20.65 | 1,900 | -0.10(-0.48%) |
Feb 14, 2020 | 20.75 | 20.75 | 20.75 | 0 | -0.05(-0.24%) | |
Feb 13, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 8,489 | +0.00(+0.00%) |
Feb 12, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 2,000 | -0.00(-0.00%) |
Feb 11, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 189 | +0.00(+0.00%) |
Feb 10, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 6,084 | -0.19(-0.91%) |
Feb 06, 2020 | 20.99 | 20.99 | 20.99 | 0 | +0.34(+1.65%) | |
Feb 05, 2020 | 20.77 | 20.77 | 20.65 | 20.65 | 1,400 | -0.12(-0.58%) |
Feb 04, 2020 | 20.77 | 20.88 | 20.77 | 20.77 | 1,000 | -0.23(-1.10%) |
Feb 03, 2020 | 21.00 | 21.05 | 20.76 | 21.00 | 3,129 | +0.05(+0.24%) |
Jan 31, 2020 | 21.00 | 21.00 | 20.95 | 20.95 | 500 | -0.05(-0.24%) |
Jan 30, 2020 | 21.05 | 21.05 | 21.00 | 21.00 | 2,200 | +0.00(+0.00%) |
Jan 27, 2020 | 21.00 | 21.00 | 21.00 | 0 | -0.01(-0.05%) | |
Jan 24, 2020 | 21.16 | 21.16 | 21.01 | 21.01 | 900 | -0.15(-0.71%) |
Jan 23, 2020 | 21.16 | 21.16 | 21.16 | 21.16 | 5,000 | -0.12(-0.56%) |
Jan 22, 2020 | 21.25 | 21.28 | 21.25 | 21.28 | 9,503 | -0.02(-0.09%) |
Jan 21, 2020 | 21.45 | 21.45 | 21.30 | 21.30 | 1,800 | -0.16(-0.75%) |
Jan 17, 2020 | 21.55 | 21.55 | 21.46 | 21.46 | 7,200 | +0.01(+0.05%) |
Jan 16, 2020 | 21.45 | 21.48 | 21.45 | 21.45 | 3,498 | -0.10(-0.46%) |
Jan 13, 2020 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 21.85 | 21.85 | 21.55 | 21.55 | 2,000 | -0.45(-2.05%) |
Jan 09, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -0.50(-2.22%) |
Jan 08, 2020 | 22.50 | 22.50 | 22.50 | 669 | +0.00(+0.00%) | |
Jan 07, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 602 | +0.60(+2.74%) |
Jan 06, 2020 | 21.90 | 21.90 | 21.90 | 21.90 | 264 | -0.60(-2.67%) |
Jan 03, 2020 | 22.00 | 22.50 | 22.00 | 22.50 | 1,200 | +0.50(+2.27%) |
Jan 02, 2020 | 22.37 | 22.37 | 21.90 | 22.00 | 14,209 | -0.25(-1.12%) |
Dec 27, 2019 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 22.25 | 22.25 | 22.25 | 0 | +0.25(+1.14%) | |
Dec 23, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 5,058 | +0.20(+0.92%) |
Dec 19, 2019 | 21.80 | 21.80 | 21.80 | 0 | +0.30(+1.40%) | |
Dec 18, 2019 | 21.30 | 21.50 | 21.30 | 21.50 | 22,533 | +0.00(+0.00%) |
Dec 13, 2019 | 21.50 | 21.50 | 21.50 | 0 | +0.98(+4.78%) | |
Dec 06, 2019 | 20.52 | 20.52 | 20.52 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 20.65 | 20.65 | 20.50 | 20.52 | 20,000 | -0.13(-0.63%) |
Dec 03, 2019 | 20.65 | 20.65 | 20.65 | 0 | +0.02(+0.10%) | |
Nov 27, 2019 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 176 | +0.02(+0.10%) |
Nov 21, 2019 | 20.61 | 20.61 | 20.61 | 0 | -1.19(-5.46%) | |
Nov 14, 2019 | 21.80 | 21.80 | 21.80 | 0 | +0.05(+0.23%) | |
Nov 13, 2019 | 21.50 | 21.75 | 21.44 | 21.75 | 3,076 | +0.75(+3.57%) |
Nov 12, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.75(+3.70%) |
Nov 11, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |