Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.19 | 14.19 | 13.77 | 14.08 | 18,900 | -1.07(-7.09%) |
May 28, 2020 | 15.53 | 15.53 | 15.00 | 15.15 | 4,279 | +0.34(+2.30%) |
May 27, 2020 | 14.60 | 14.81 | 14.60 | 14.81 | 367 | +0.81(+5.79%) |
May 26, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 828 | +0.86(+6.54%) |
May 22, 2020 | 13.28 | 13.28 | 13.14 | 13.14 | 2,000 | +0.14(+1.08%) |
May 21, 2020 | 13.00 | 13.00 | 13.00 | 1,808 | +0.00(+0.00%) | |
May 20, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 230 | -0.05(-0.38%) |
May 19, 2020 | 12.68 | 13.05 | 12.68 | 13.05 | 525 | -0.07(-0.53%) |
May 18, 2020 | 13.12 | 13.12 | 13.12 | 13.12 | 642 | +0.58(+4.66%) |
May 15, 2020 | 12.54 | 12.54 | 12.54 | 54 | +0.00(+0.00%) | |
May 14, 2020 | 12.96 | 12.96 | 12.54 | 12.54 | 389 | -0.41(-3.16%) |
May 13, 2020 | 13.25 | 13.25 | 12.95 | 12.95 | 720 | -0.30(-2.30%) |
May 12, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 6,346 | +0.12(+0.91%) |
May 11, 2020 | 13.13 | 13.13 | 13.13 | 13.13 | 349 | +0.21(+1.63%) |
May 08, 2020 | 12.76 | 12.92 | 12.76 | 12.92 | 900 | +0.40(+3.19%) |
May 07, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 3,340 | +0.14(+1.13%) |
May 06, 2020 | 12.38 | 12.38 | 12.38 | 78 | +0.00(+0.00%) | |
May 05, 2020 | 12.38 | 12.38 | 12.38 | 3 | +0.00(+0.00%) | |
May 04, 2020 | 12.38 | 12.38 | 12.38 | 5 | +0.00(+0.00%) | |
May 01, 2020 | 12.83 | 12.83 | 12.38 | 12.38 | 1,000 | -0.62(-4.77%) |
Apr 30, 2020 | 13.69 | 13.69 | 13.00 | 13.00 | 1,655 | +0.15(+1.17%) |
Apr 29, 2020 | 12.65 | 12.85 | 12.65 | 12.85 | 1,854 | +0.43(+3.46%) |
Apr 28, 2020 | 12.54 | 12.65 | 12.42 | 12.42 | 2,007 | +0.27(+2.22%) |
Apr 27, 2020 | 12.45 | 12.45 | 12.15 | 12.15 | 1,934 | +0.32(+2.68%) |
Apr 24, 2020 | 11.83 | 11.83 | 11.83 | 11.83 | 700 | +0.52(+4.58%) |
Apr 23, 2020 | 11.31 | 11.31 | 11.31 | 39 | +0.00(+0.00%) | |
Apr 22, 2020 | 11.50 | 11.50 | 11.31 | 11.31 | 545 | +0.31(+2.86%) |
Apr 21, 2020 | 11.60 | 11.60 | 11.00 | 11.00 | 2,314 | -0.66(-5.66%) |
Apr 20, 2020 | 11.66 | 11.66 | 11.66 | 59 | +0.00(+0.00%) | |
Apr 17, 2020 | 11.48 | 11.66 | 11.48 | 11.66 | 200 | +0.28(+2.46%) |
Apr 16, 2020 | 11.38 | 11.38 | 11.38 | 11.38 | 451 | -0.30(-2.57%) |
Apr 15, 2020 | 11.76 | 11.76 | 11.68 | 304 | -0.08(-0.67%) | |
Apr 14, 2020 | 11.76 | 11.76 | 11.76 | 11.76 | 991 | -0.18(-1.51%) |
Apr 13, 2020 | 11.71 | 12.43 | 11.71 | 11.94 | 1,778 | -0.47(-3.79%) |
Apr 09, 2020 | 12.41 | 12.41 | 12.41 | 12.41 | 100 | +0.48(+4.02%) |
Apr 08, 2020 | 11.92 | 11.93 | 11.92 | 11.93 | 3,900 | -0.76(-5.96%) |
Apr 07, 2020 | 12.19 | 12.69 | 12.19 | 12.69 | 220 | +0.99(+8.43%) |
Apr 06, 2020 | 11.50 | 11.70 | 11.50 | 11.70 | 321 | +0.63(+5.69%) |
Apr 03, 2020 | 11.70 | 11.70 | 10.82 | 11.07 | 2,200 | -0.51(-4.40%) |
Apr 02, 2020 | 11.54 | 11.58 | 11.54 | 11.58 | 476 | -1.02(-8.10%) |
Apr 01, 2020 | 12.60 | 12.60 | 12.60 | 145 | +0.00(+0.00%) | |
Mar 31, 2020 | 12.60 | 12.60 | 12.60 | 92 | +0.00(+0.00%) | |
Mar 30, 2020 | 13.00 | 13.00 | 12.60 | 12.60 | 235 | -0.05(-0.43%) |
Mar 27, 2020 | 12.79 | 12.79 | 12.65 | 12.65 | 200 | +0.05(+0.44%) |
Mar 26, 2020 | 12.06 | 12.60 | 12.00 | 12.60 | 597 | +0.10(+0.80%) |
Mar 25, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 400 | +1.63(+15.05%) |
Mar 24, 2020 | 10.87 | 10.87 | 10.87 | 2 | +0.00(+0.00%) | |
Mar 23, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 795 | +0.12(+1.07%) |
Mar 20, 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 400 | +0.17(+1.61%) |
Mar 19, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 263 | -1.27(-10.72%) |
Mar 18, 2020 | 11.85 | 11.85 | 11.85 | 1,003 | +0.00(+0.00%) | |
Mar 17, 2020 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | -0.11(-0.92%) |
Mar 16, 2020 | 11.96 | 11.96 | 11.96 | 11.96 | 121 | -1.41(-10.55%) |
Mar 13, 2020 | 13.37 | 13.37 | 13.37 | 15 | +0.00(+0.00%) | |
Mar 12, 2020 | 13.37 | 13.37 | 13.37 | 13.37 | 1,031 | -0.18(-1.33%) |
Mar 11, 2020 | 13.55 | 13.55 | 13.55 | 13.55 | 240 | +0.10(+0.74%) |
Mar 10, 2020 | 13.45 | 13.62 | 13.45 | 13.45 | 1,310 | -1.39(-9.37%) |
Mar 09, 2020 | 14.84 | 14.84 | 14.84 | 14.84 | 300 | -0.48(-3.15%) |
Mar 06, 2020 | 15.85 | 15.85 | 15.32 | 3,350 | -0.53(-3.33%) | |
Mar 05, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 401 | -0.15(-0.94%) |
Mar 04, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 147 | +0.00(+0.00%) |
Mar 03, 2020 | 16.20 | 16.20 | 16.00 | 16.00 | 289 | -0.20(-1.23%) |
Mar 02, 2020 | 16.20 | 16.20 | 16.20 | 138 | +0.00(+0.00%) | |
Feb 28, 2020 | 15.99 | 16.20 | 15.99 | 16.20 | 1,000 | -0.06(-0.37%) |
Feb 25, 2020 | 16.26 | 16.26 | 16.26 | 0 | -0.74(-4.35%) | |
Feb 24, 2020 | 17.20 | 17.20 | 17.00 | 17.00 | 1,182 | -0.25(-1.45%) |
Feb 20, 2020 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 17.29 | 17.29 | 17.25 | 17.25 | 17,226 | -0.77(-4.27%) |
Feb 18, 2020 | 18.02 | 18.02 | 18.02 | 100 | +0.00(+0.00%) | |
Feb 13, 2020 | 18.02 | 18.02 | 18.02 | 0 | -0.47(-2.54%) | |
Feb 12, 2020 | 18.50 | 18.50 | 18.49 | 18.49 | 304 | -0.47(-2.48%) |
Feb 10, 2020 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 18.96 | 18.96 | 18.96 | 0 | +0.14(+0.74%) | |
Feb 04, 2020 | 18.86 | 18.88 | 18.82 | 18.82 | 436 | -0.61(-3.14%) |
Feb 03, 2020 | 19.43 | 19.43 | 19.43 | 60 | +0.00(+0.00%) | |
Jan 28, 2020 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Jan 27, 2020 | 19.43 | 19.43 | 19.43 | 30 | +0.00(+0.00%) | |
Jan 24, 2020 | 19.43 | 19.43 | 19.43 | 19.43 | 500 | +0.02(+0.08%) |
Jan 22, 2020 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 253 | +0.03(+0.17%) |
Jan 15, 2020 | 19.39 | 19.39 | 19.38 | 210 | -0.01(-0.06%) | |
Jan 14, 2020 | 19.39 | 19.39 | 19.39 | 19.39 | 156 | -0.30(-1.54%) |
Jan 13, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 150 | -0.19(-0.97%) |
Jan 09, 2020 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 250 | -0.26(-1.30%) |
Jan 07, 2020 | 20.15 | 20.15 | 20.15 | 50 | +0.00(+0.00%) | |
Jan 06, 2020 | 20.00 | 20.15 | 20.00 | 20.15 | 1,134 | -0.81(-3.86%) |
Jan 03, 2020 | 20.96 | 20.96 | 20.96 | 61 | +0.00(+0.00%) | |
Dec 31, 2019 | 20.96 | 20.96 | 20.96 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 20.96 | 20.96 | 20.96 | 10 | +0.00(+0.00%) | |
Dec 27, 2019 | 20.96 | 20.96 | 20.96 | 1 | +0.00(+0.00%) | |
Dec 18, 2019 | 20.96 | 20.96 | 20.96 | 0 | -0.04(-0.19%) | |
Dec 17, 2019 | 21.00 | 21.00 | 21.00 | 19 | +0.00(+0.00%) | |
Dec 12, 2019 | 21.00 | 21.00 | 21.00 | 0 | -0.02(-0.10%) | |
Dec 11, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 100 | +0.25(+1.20%) |
Dec 06, 2019 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 20.77 | 20.77 | 20.77 | 5 | +0.00(+0.00%) | |
Dec 04, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 248 | +0.07(+0.34%) |
Dec 03, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 142 | -0.30(-1.43%) |
Dec 02, 2019 | 21.00 | 21.00 | 21.00 | 5 | +0.00(+0.00%) | |
Nov 21, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Nov 20, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -0.44(-2.05%) |
Nov 19, 2019 | 20.88 | 21.44 | 20.88 | 21.44 | 5,038 | +0.96(+4.69%) |
Nov 13, 2019 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 20.43 | 20.48 | 20.43 | 20.48 | 4,938 | +0.23(+1.14%) |
Nov 11, 2019 | 20.19 | 20.25 | 20.19 | 20.25 | 200 | -0.14(-0.69%) |
Nov 08, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 4,800 | +0.36(+1.80%) |
Nov 07, 2019 | 20.32 | 20.32 | 20.03 | 20.03 | 203 | -0.11(-0.55%) |
Nov 05, 2019 | 20.14 | 20.14 | 20.14 | 0 | +0.48(+2.44%) | |
Nov 01, 2019 | 19.66 | 19.66 | 19.66 | 0 | +0.56(+2.93%) | |
Oct 30, 2019 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 19.10 | 19.10 | 19.10 | 20 | +0.00(+0.00%) | |
Oct 23, 2019 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | +0.03(+0.16%) |
Oct 16, 2019 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 18.94 | 19.12 | 18.94 | 19.07 | 3,490 | +1.07(+5.94%) |
Oct 10, 2019 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 18.00 | 18.00 | 18.00 | 10 | +0.00(+0.00%) | |
Oct 03, 2019 | 18.00 | 18.00 | 18.00 | 0 | +0.05(+0.28%) | |
Oct 02, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 227 | -0.01(-0.06%) |
Sep 25, 2019 | 17.96 | 17.96 | 17.96 | 0 | -0.72(-3.85%) | |
Sep 24, 2019 | 18.68 | 18.68 | 18.68 | 5 | +0.00(+0.00%) | |
Sep 23, 2019 | 18.68 | 18.68 | 18.68 | 6 | +0.00(+0.00%) | |
Sep 19, 2019 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 18.68 | 18.68 | 18.68 | 0 | +0.49(+2.69%) | |
Sep 12, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 202 | +0.28(+1.56%) |
Sep 11, 2019 | 18.11 | 18.11 | 17.91 | 17.91 | 200 | +0.41(+2.34%) |
Sep 10, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 560 | +0.61(+3.61%) |
Sep 09, 2019 | 16.89 | 16.89 | 16.89 | 16.89 | 100 | +0.67(+4.12%) |
Sep 06, 2019 | 16.22 | 16.22 | 16.22 | 13 | +0.00(+0.00%) | |
Sep 04, 2019 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 16.22 | 16.22 | 16.22 | 20 | +0.00(+0.00%) | |
Aug 30, 2019 | 16.22 | 16.22 | 16.22 | 3 | +0.00(+0.00%) | |
Aug 28, 2019 | 16.22 | 16.22 | 16.22 | 0 | -0.11(-0.66%) | |
Aug 26, 2019 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 16.33 | 16.33 | 16.33 | 92 | +0.00(+0.00%) | |
Aug 21, 2019 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 16.33 | 16.33 | 16.33 | 0 | +0.31(+1.94%) | |
Aug 16, 2019 | 16.02 | 16.02 | 16.02 | 10 | +0.00(+0.00%) | |
Aug 15, 2019 | 16.02 | 16.02 | 16.02 | 16.02 | 750 | -0.13(-0.80%) |
Aug 12, 2019 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | +0.15(+0.94%) |
Aug 08, 2019 | 16.20 | 16.20 | 16.00 | 16.00 | 994 | -0.52(-3.15%) |
Aug 07, 2019 | 16.50 | 16.52 | 16.50 | 16.52 | 300 | -0.23(-1.37%) |
Aug 06, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 356 | -0.06(-0.36%) |
Aug 05, 2019 | 17.01 | 17.01 | 16.81 | 16.81 | 2,050 | -0.60(-3.45%) |
Aug 02, 2019 | 17.25 | 17.41 | 17.25 | 17.41 | 200 | -0.22(-1.25%) |
Aug 01, 2019 | 17.63 | 17.63 | 17.63 | 1 | +0.00(+0.00%) | |
Jul 30, 2019 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
Jul 29, 2019 | 17.63 | 17.63 | 17.63 | 6 | +0.00(+0.00%) | |
Jul 26, 2019 | 17.53 | 17.63 | 17.53 | 17.63 | 5,200 | -0.08(-0.45%) |
Jul 24, 2019 | 17.71 | 17.71 | 17.71 | 0 | +0.79(+4.64%) | |
Jul 18, 2019 | 16.93 | 16.93 | 16.93 | 0 | -0.54(-3.06%) | |
Jul 17, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 520 | +0.14(+0.81%) |
Jul 16, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 423 | +0.26(+1.52%) |
Jul 12, 2019 | 17.06 | 17.06 | 17.06 | 0 | -0.81(-4.53%) | |
Jul 08, 2019 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 17.91 | 17.91 | 17.87 | 17.87 | 1,100 | -0.03(-0.17%) |
Jul 02, 2019 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 17.89 | 17.90 | 17.89 | 17.90 | 500 | +0.13(+0.76%) |
Jun 24, 2019 | 17.77 | 17.77 | 17.77 | 17 | +0.00(+0.00%) | |
Jun 21, 2019 | 18.00 | 18.00 | 17.77 | 17.77 | 200 | +0.27(+1.51%) |
Jun 19, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 110 | +0.00(+0.00%) |
Jun 17, 2019 | 17.50 | 17.50 | 17.50 | 4 | +0.00(+0.00%) | |
Jun 13, 2019 | 17.50 | 17.50 | 17.50 | 0 | -0.11(-0.62%) | |
Jun 12, 2019 | 17.61 | 17.61 | 17.61 | 50 | +0.00(+0.00%) | |
Jun 11, 2019 | 17.61 | 17.61 | 17.61 | 80 | +0.00(+0.00%) | |
Jun 10, 2019 | 17.65 | 17.65 | 17.61 | 17.61 | 500 | -0.25(-1.40%) |
Jun 05, 2019 | 17.86 | 17.86 | 17.86 | 0 | +0.59(+3.42%) | |
Jun 04, 2019 | 17.27 | 17.27 | 17.27 | 17.27 | 100 | +0.30(+1.77%) |