Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.710 | 2.710 | 2.500 | 2.500 | 800 | -0.21(-7.75%) |
Feb 27, 2020 | 2.660 | 2.710 | 2.660 | 2.710 | 500 | +0.02(+0.74%) |
Feb 26, 2020 | 2.790 | 2.790 | 2.690 | 2.690 | 750 | -0.17(-5.94%) |
Feb 25, 2020 | 2.830 | 2.860 | 2.790 | 2.860 | 455 | -0.02(-0.69%) |
Feb 24, 2020 | 2.850 | 2.880 | 2.780 | 2.880 | 10,148 | -0.11(-3.68%) |
Feb 21, 2020 | 3.090 | 3.090 | 2.990 | 2.990 | 1,500 | -0.01(-0.33%) |
Feb 20, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 3,511 | +0.07(+2.39%) |
Feb 19, 2020 | 2.930 | 2.930 | 2.930 | 2.930 | 175,139 | +0.06(+2.09%) |
Feb 18, 2020 | 2.870 | 2.870 | 2.870 | 30 | +0.00(+0.00%) | |
Feb 13, 2020 | 2.870 | 2.870 | 2.870 | 0 | -0.15(-4.97%) | |
Feb 12, 2020 | 3.020 | 3.020 | 3.020 | 3.020 | 175,764 | +0.18(+6.28%) |
Feb 11, 2020 | 2.680 | 2.680 | 2.842 | 60,037 | +0.16(+6.03%) | |
Feb 10, 2020 | 2.860 | 2.860 | 2.620 | 2.680 | 1,185 | -0.18(-6.29%) |
Feb 07, 2020 | 2.807 | 2.870 | 2.800 | 2.860 | 2,200 | -0.13(-4.35%) |
Feb 06, 2020 | 3.040 | 3.040 | 2.990 | 2.990 | 5,112 | -0.01(-0.33%) |
Feb 04, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
Feb 03, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 765 | +0.03(+1.01%) |
Jan 31, 2020 | 2.950 | 2.980 | 2.950 | 2.980 | 1,400 | -0.02(-0.67%) |
Jan 30, 2020 | 3.110 | 3.110 | 2.950 | 3.000 | 1,420 | -0.18(-5.78%) |
Jan 29, 2020 | 3.184 | 3.184 | 3.184 | 56 | +0.00(+0.00%) | |
Jan 28, 2020 | 3.200 | 3.200 | 3.180 | 3.184 | 5,065 | -0.05(-1.42%) |
Jan 24, 2020 | 3.230 | 3.230 | 3.230 | 0 | -0.12(-3.58%) | |
Jan 23, 2020 | 3.350 | 3.350 | 3.350 | 30 | +0.00(+0.00%) | |
Jan 22, 2020 | 3.500 | 3.500 | 3.350 | 3.350 | 908 | -0.15(-4.29%) |
Jan 21, 2020 | 3.500 | 3.500 | 3.500 | 20 | +0.00(+0.00%) | |
Jan 17, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.05(-1.41%) |
Jan 16, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 14,300 | +0.04(+1.14%) |
Jan 15, 2020 | 3.510 | 3.510 | 3.510 | 50 | +0.00(+0.00%) | |
Jan 14, 2020 | 3.420 | 3.510 | 3.420 | 3.510 | 2,472 | +0.09(+2.63%) |
Jan 10, 2020 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
Jan 09, 2020 | 3.410 | 3.410 | 3.410 | 3.410 | 800 | +0.32(+10.36%) |
Jan 07, 2020 | 3.090 | 3.090 | 3.090 | 0 | +0.20(+6.92%) | |
Jan 06, 2020 | 2.890 | 2.890 | 2.890 | 40 | +0.00(+0.00%) | |
Jan 03, 2020 | 2.890 | 2.890 | 2.890 | 35 | +0.00(+0.00%) | |
Jan 02, 2020 | 2.960 | 2.960 | 2.890 | 2.890 | 1,522 | -0.03(-1.03%) |
Dec 31, 2019 | 2.920 | 2.995 | 2.920 | 2.920 | 1,500 | -0.18(-5.81%) |
Dec 30, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 302 | -0.01(-0.32%) |
Dec 27, 2019 | 3.110 | 3.110 | 3.110 | 30 | +0.00(+0.00%) | |
Dec 26, 2019 | 3.110 | 3.110 | 3.110 | 4 | +0.00(+0.00%) | |
Dec 23, 2019 | 3.110 | 3.110 | 3.110 | 0 | +0.05(+1.63%) | |
Dec 20, 2019 | 3.170 | 3.170 | 3.060 | 3.060 | 1,300 | -0.04(-1.29%) |
Dec 19, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 15,000 | +0.01(+0.32%) |
Dec 18, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 200 | +0.03(+0.98%) |
Dec 16, 2019 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.49%) | |
Dec 12, 2019 | 3.075 | 3.075 | 3.075 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 3.130 | 3.130 | 3.075 | 3.075 | 400 | -0.02(-0.81%) |
Dec 10, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 1,009 | -0.18(-5.49%) |
Dec 09, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 345 | +0.00(+0.00%) |
Dec 06, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 1,000 | -0.01(-0.30%) |
Dec 05, 2019 | 3.230 | 3.290 | 3.230 | 3.290 | 1,204 | +0.12(+3.73%) |
Dec 04, 2019 | 3.175 | 3.200 | 3.172 | 3.172 | 1,530 | -0.05(-1.50%) |
Dec 03, 2019 | 3.160 | 3.220 | 3.160 | 3.220 | 600 | -0.02(-0.62%) |
Dec 02, 2019 | 3.240 | 3.240 | 3.240 | 30 | +0.00(+0.00%) | |
Nov 29, 2019 | 3.370 | 3.370 | 3.235 | 3.240 | 2,700 | -0.12(-3.57%) |
Nov 27, 2019 | 3.380 | 3.380 | 3.360 | 3.360 | 1,100 | +0.05(+1.66%) |
Nov 26, 2019 | 3.360 | 3.360 | 3.305 | 3.305 | 458 | +0.03(+0.76%) |
Nov 25, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.07(+2.18%) |
Nov 22, 2019 | 3.210 | 3.210 | 3.210 | 3.210 | 10,000 | -0.14(-4.18%) |
Nov 21, 2019 | 3.265 | 3.400 | 3.250 | 3.350 | 1,747 | -0.15(-4.29%) |
Nov 20, 2019 | 3.480 | 3.500 | 3.480 | 3.500 | 685 | +0.30(+9.37%) |
Nov 18, 2019 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Nov 15, 2019 | 3.200 | 3.200 | 3.200 | 90 | +0.00(+0.00%) | |
Nov 14, 2019 | 3.150 | 3.200 | 3.150 | 3.200 | 1,411 | -0.12(-3.61%) |
Nov 12, 2019 | 3.320 | 3.320 | 3.320 | 0 | +0.02(+0.61%) | |
Nov 11, 2019 | 3.180 | 3.300 | 3.180 | 3.300 | 723 | -0.13(-3.79%) |
Nov 08, 2019 | 3.160 | 3.430 | 3.160 | 3.430 | 300 | +0.09(+2.69%) |
Nov 05, 2019 | 3.340 | 3.340 | 3.340 | 0 | -0.13(-3.75%) | |
Nov 04, 2019 | 3.480 | 3.480 | 3.470 | 3.470 | 430 | +0.04(+1.17%) |
Nov 01, 2019 | 3.350 | 3.430 | 3.350 | 3.430 | 1,200 | +0.09(+2.69%) |
Oct 31, 2019 | 3.340 | 3.340 | 3.340 | 3.340 | 1,190 | +0.01(+0.30%) |
Oct 30, 2019 | 3.330 | 3.330 | 3.330 | 3.330 | 1,174 | +0.01(+0.30%) |
Oct 29, 2019 | 3.350 | 3.350 | 3.320 | 3.320 | 1,080 | -0.08(-2.35%) |
Oct 28, 2019 | 3.340 | 3.400 | 3.280 | 3.400 | 1,853 | +0.12(+3.66%) |
Oct 25, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 500 | +0.08(+2.63%) |
Oct 23, 2019 | 3.196 | 3.196 | 3.196 | 0 | -0.11(-3.39%) | |
Oct 22, 2019 | 3.340 | 3.340 | 3.300 | 3.308 | 755 | -0.15(-4.39%) |
Oct 21, 2019 | 3.460 | 3.460 | 3.400 | 3.460 | 571 | -0.01(-0.29%) |
Oct 18, 2019 | 3.470 | 3.470 | 3.405 | 3.470 | 500 | +0.05(+1.46%) |
Oct 17, 2019 | 3.450 | 3.450 | 3.340 | 3.420 | 4,236 | +0.00(+0.09%) |
Oct 16, 2019 | 3.415 | 3.450 | 3.415 | 3.417 | 2,499 | -0.05(-1.53%) |
Oct 15, 2019 | 3.420 | 3.470 | 3.420 | 3.470 | 5,650 | +0.11(+3.27%) |
Oct 14, 2019 | 3.370 | 3.370 | 3.300 | 3.360 | 9,971 | +0.12(+3.70%) |
Oct 10, 2019 | 3.240 | 3.240 | 3.240 | 0 | +0.09(+2.86%) | |
Oct 09, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 425 | +0.11(+3.62%) |
Oct 08, 2019 | 3.000 | 3.080 | 3.000 | 3.040 | 5,816 | +0.14(+4.83%) |
Oct 01, 2019 | 2.900 | 2.900 | 2.900 | 0 | +0.10(+3.57%) | |
Sep 30, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 266 | -0.06(-2.10%) |
Sep 27, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 100 | +0.02(+0.70%) |
Sep 26, 2019 | 2.840 | 2.840 | 2.840 | 2.840 | 774 | +0.03(+1.07%) |
Sep 17, 2019 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 2.810 | 2.810 | 2.810 | 0 | -0.02(-0.71%) | |
Sep 10, 2019 | 2.928 | 2.960 | 2.830 | 2.830 | 1,122 | -0.12(-4.07%) |
Sep 06, 2019 | 2.950 | 2.950 | 2.950 | 0 | -0.01(-0.34%) | |
Sep 05, 2019 | 2.970 | 2.970 | 2.940 | 2.960 | 19,333 | -0.04(-1.33%) |
Sep 04, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 133 | +0.01(+0.27%) |
Sep 03, 2019 | 2.992 | 2.992 | 2.992 | 2.992 | 211 | -0.01(-0.27%) |
Aug 30, 2019 | 2.988 | 3.000 | 2.988 | 3.000 | 500 | +0.10(+3.45%) |
Aug 29, 2019 | 2.900 | 2.900 | 2.900 | 14 | +0.00(+0.00%) | |
Aug 28, 2019 | 2.830 | 2.900 | 2.830 | 2.900 | 600 | +0.03(+1.17%) |
Aug 27, 2019 | 2.867 | 2.867 | 2.867 | 2.867 | 920 | +0.02(+0.58%) |
Aug 26, 2019 | 2.880 | 2.880 | 2.850 | 2.850 | 868 | +0.12(+4.40%) |
Aug 23, 2019 | 2.840 | 2.840 | 2.730 | 2.730 | 1,200 | -0.16(-5.54%) |
Aug 22, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 1,088 | +0.12(+4.33%) |
Aug 21, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 1,000 | +0.05(+1.84%) |
Aug 20, 2019 | 2.720 | 2.720 | 2.720 | 58 | +0.00(+0.00%) | |
Aug 19, 2019 | 2.680 | 2.720 | 2.680 | 2.720 | 3,481 | +0.14(+5.22%) |
Aug 16, 2019 | 2.585 | 2.585 | 2.585 | 2.585 | 500 | +0.04(+1.77%) |
Aug 15, 2019 | 2.540 | 2.540 | 2.540 | 2.540 | 1,000 | +0.01(+0.32%) |
Aug 14, 2019 | 2.532 | 2.532 | 2.532 | 2.532 | 350 | +0.14(+5.94%) |
Aug 12, 2019 | 2.390 | 2.390 | 2.390 | 0 | +0.01(+0.21%) | |
Aug 07, 2019 | 2.385 | 2.385 | 2.385 | 0 | +0.05(+2.36%) | |
Aug 06, 2019 | 2.330 | 2.330 | 2.330 | 2.330 | 3,248 | -0.04(-1.69%) |
Aug 05, 2019 | 2.280 | 2.370 | 2.280 | 2.370 | 4,088 | -0.06(-2.47%) |
Jul 31, 2019 | 2.430 | 2.430 | 2.430 | 0 | -0.08(-3.19%) | |
Jul 30, 2019 | 2.510 | 2.510 | 2.510 | 15 | +0.00(+0.00%) | |
Jul 26, 2019 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
Jul 23, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 3,000 | -0.01(-0.40%) |
Jul 22, 2019 | 2.525 | 2.525 | 2.510 | 2.510 | 400 | +0.03(+1.21%) |
Jul 18, 2019 | 2.480 | 2.480 | 2.480 | 0 | -0.06(-2.55%) | |
Jul 17, 2019 | 2.545 | 2.545 | 2.545 | 2.545 | 400 | +0.04(+1.80%) |
Jul 16, 2019 | 2.480 | 2.500 | 2.480 | 2.500 | 18,300 | +0.06(+2.46%) |
Jul 11, 2019 | 2.440 | 2.440 | 2.440 | 0 | +0.16(+7.02%) | |
Jul 08, 2019 | 2.280 | 2.280 | 2.280 | 0 | -0.11(-4.60%) | |
Jul 05, 2019 | 2.390 | 2.390 | 2.390 | 2.390 | 200 | +0.02(+0.84%) |
Jul 02, 2019 | 2.370 | 2.370 | 2.370 | 0 | -0.03(-1.25%) | |
Jul 01, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.06(+2.56%) |
Jun 28, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | +0.01(+0.43%) |
Jun 26, 2019 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 2.280 | 2.330 | 2.280 | 2.330 | 4,385 | +0.36(+18.27%) |
Jun 24, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 250 | +0.02(+1.08%) |
Jun 20, 2019 | 1.949 | 1.949 | 1.949 | 0 | +0.11(+5.92%) | |
Jun 18, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.03(+1.66%) | |
Jun 11, 2019 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.12%) | |
Jun 10, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 700 | +0.11(+6.55%) |
May 31, 2019 | 1.680 | 1.680 | 1.680 | 0 | +0.08(+5.00%) | |
May 24, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 849 | -0.02(-1.23%) |
May 17, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
May 14, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.03(-1.83%) | |
May 13, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 4,382 | -0.04(-2.38%) |
May 10, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 3,000 | +0.02(+1.45%) |
May 09, 2019 | 1.680 | 1.680 | 1.650 | 1.656 | 1,200 | -0.12(-6.97%) |
May 07, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.03(+1.71%) | |
May 06, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 13,200 | -0.09(-5.12%) |
May 03, 2019 | 1.844 | 1.844 | 1.844 | 980,050 | +0.01(+0.48%) | |
May 02, 2019 | 1.836 | 1.836 | 1.836 | 902,550 | +0.05(+2.55%) | |
Apr 30, 2019 | 1.790 | 1.790 | 1.790 | 0 | -0.07(-3.76%) | |
Apr 29, 2019 | 1.860 | 1.860 | 1.860 | 30 | +0.00(+0.00%) | |
Apr 26, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 548,700 | +0.01(+0.27%) |
Apr 25, 2019 | 1.855 | 1.855 | 1.855 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 1.890 | 1.890 | 1.855 | 1.855 | 1,957,150 | +0.07(+4.21%) |
Apr 23, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 1.781 | 1.800 | 1.780 | 1.780 | 1,571 | -0.01(-0.84%) |
Apr 18, 2019 | 1.800 | 1.800 | 1.795 | 1.795 | 1,112,200 | +0.09(+5.29%) |
Apr 17, 2019 | 1.705 | 1.705 | 1.705 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 1.670 | 1.670 | 1.705 | 721,160 | +0.03(+2.08%) | |
Apr 15, 2019 | 1.670 | 1.670 | 1.670 | 1.670 | 1,024,905 | +0.01(+0.60%) |
Apr 11, 2019 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) | |
Apr 10, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 6,180 | +0.08(+4.94%) |
Apr 08, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.00(+0.00%) |
Apr 04, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 877,000 | +0.02(+1.25%) |
Apr 03, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 963,520 | -0.02(-1.23%) |
Apr 02, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 2,107,200 | +0.03(+2.05%) |
Mar 29, 2019 | 1.590 | 1.590 | 1.587 | 1.587 | 790,500 | +0.03(+1.76%) |
Mar 28, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 170,600 | -0.03(-1.89%) |
Mar 27, 2019 | 1.590 | 1.590 | 1.555 | 1.590 | 416,200 | +0.08(+5.30%) |
Mar 26, 2019 | 1.510 | 1.510 | 1.510 | 1.510 | 496 | +0.03(+1.94%) |
Mar 21, 2019 | 1.481 | 1.481 | 1.481 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 1.481 | 1.481 | 1.481 | 295,050 | +0.00(+0.09%) | |
Mar 18, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 1,432,500 | +0.02(+1.37%) |
Mar 12, 2019 | 1.460 | 1.460 | 1.460 | 0 | -0.04(-2.67%) | |
Mar 11, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 | +0.12(+8.70%) |
Mar 08, 2019 | 1.380 | 1.410 | 1.380 | 1.380 | 1,400 | -0.03(-2.13%) |
Mar 07, 2019 | 1.455 | 1.490 | 1.410 | 1.410 | 1,655 | -0.04(-2.42%) |
Mar 05, 2019 | 1.445 | 1.445 | 1.445 | 0 | +0.03(+1.76%) | |
Mar 04, 2019 | 1.455 | 1.490 | 1.420 | 1.420 | 1,453,104 | +0.03(+2.53%) |