Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Sep 29, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.01(-0.19%) |
Sep 28, 2020 | 5.210 | 5.210 | 5.210 | 2 | +0.00(+0.00%) | |
Sep 25, 2020 | 5.210 | 5.210 | 5.210 | 5.210 | 200 | -0.20(-3.70%) |
Sep 23, 2020 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
Sep 16, 2020 | 5.410 | 5.410 | 5.410 | 0 | +0.41(+8.20%) | |
Sep 09, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Sep 02, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Sep 01, 2020 | 4.820 | 5.010 | 4.820 | 5.000 | 1,536 | +0.18(+3.73%) |
Aug 28, 2020 | 4.820 | 4.820 | 4.820 | 0 | +0.04(+0.73%) | |
Aug 27, 2020 | 4.720 | 4.785 | 4.720 | 4.785 | 405 | -0.02(-0.52%) |
Aug 24, 2020 | 4.810 | 4.810 | 4.810 | 0 | -0.08(-1.54%) | |
Aug 21, 2020 | 4.885 | 4.885 | 4.885 | 6 | +0.00(+0.00%) | |
Aug 20, 2020 | 4.885 | 4.885 | 4.885 | 4.885 | 231 | -0.32(-6.06%) |
Aug 17, 2020 | 5.200 | 5.200 | 5.200 | 0 | +0.55(+11.83%) | |
Aug 14, 2020 | 4.650 | 4.650 | 4.650 | 5 | +0.00(+0.00%) | |
Aug 13, 2020 | 4.650 | 4.650 | 4.650 | 50 | +0.00(+0.00%) | |
Aug 12, 2020 | 4.650 | 4.650 | 4.650 | 67 | +0.00(+0.00%) | |
Aug 10, 2020 | 4.650 | 4.650 | 4.650 | 0 | +0.02(+0.43%) | |
Aug 06, 2020 | 4.630 | 4.630 | 4.630 | 0 | +0.21(+4.75%) | |
Aug 04, 2020 | 4.420 | 4.420 | 4.420 | 0 | +0.09(+2.20%) | |
Jul 30, 2020 | 4.325 | 4.325 | 4.325 | 0 | -0.17(-3.78%) | |
Jul 28, 2020 | 4.495 | 4.495 | 4.495 | 0 | -0.08(-1.86%) | |
Jul 23, 2020 | 4.580 | 4.580 | 4.580 | 0 | +0.20(+4.57%) | |
Jul 21, 2020 | 4.380 | 4.380 | 4.380 | 0 | +0.08(+1.86%) | |
Jul 20, 2020 | 4.300 | 4.300 | 4.300 | 110 | +0.00(+0.00%) | |
Jul 16, 2020 | 4.300 | 4.300 | 4.300 | 0 | -0.11(-2.49%) | |
Jul 14, 2020 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) | |
Jul 13, 2020 | 4.410 | 4.410 | 4.410 | 35 | +0.00(+0.00%) | |
Jul 10, 2020 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | +0.02(+0.46%) |
Jul 07, 2020 | 4.390 | 4.390 | 4.390 | 0 | +0.08(+1.86%) | |
Jul 06, 2020 | 4.310 | 4.310 | 4.310 | 15 | +0.00(+0.00%) | |
Jun 30, 2020 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 4.310 | 4.310 | 4.310 | 4.310 | 800 | +0.21(+5.25%) |
Jun 26, 2020 | 4.095 | 4.095 | 4.095 | 4.095 | 300 | -0.31(-7.14%) |
Jun 24, 2020 | 4.410 | 4.410 | 4.410 | 0 | +0.08(+1.85%) | |
Jun 23, 2020 | 4.330 | 4.330 | 4.330 | 26 | +0.00(+0.00%) | |
Jun 19, 2020 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
Jun 18, 2020 | 4.330 | 4.330 | 4.330 | 25 | +0.00(+0.00%) | |
Jun 16, 2020 | 4.330 | 4.330 | 4.330 | 0 | -0.05(-1.14%) | |
Jun 12, 2020 | 4.380 | 4.380 | 4.380 | 0 | +0.15(+3.55%) | |
Jun 11, 2020 | 4.230 | 4.230 | 4.230 | 4.230 | 212 | -0.22(-4.94%) |
Jun 10, 2020 | 4.450 | 4.450 | 4.450 | 8 | +0.00(+0.00%) | |
Jun 09, 2020 | 4.450 | 4.450 | 4.450 | 71 | +0.00(+0.00%) | |
Jun 08, 2020 | 4.450 | 4.450 | 4.450 | 96 | +0.00(+0.00%) | |
Jun 05, 2020 | 4.440 | 4.450 | 4.440 | 4.450 | 3,000 | +0.05(+1.14%) |
Jun 04, 2020 | 4.400 | 4.400 | 4.400 | 86 | +0.00(+0.00%) | |
Jun 03, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 255 | +0.40(+10.00%) |
Jun 02, 2020 | 4.040 | 4.040 | 4.000 | 4.000 | 709 | +0.00(+0.00%) |
Jun 01, 2020 | 4.000 | 4.000 | 4.000 | 60 | +0.00(+0.00%) | |
May 29, 2020 | 4.000 | 4.000 | 4.000 | 72 | +0.00(+0.00%) | |
May 28, 2020 | 4.000 | 4.000 | 4.000 | 112 | +0.00(+0.00%) | |
May 27, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.20(+5.26%) |
May 26, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 250 | +0.00(+0.00%) |
May 22, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.05(+1.33%) |
May 21, 2020 | 3.750 | 3.750 | 3.750 | 119 | +0.00(+0.00%) | |
May 15, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.07(+1.90%) | |
May 14, 2020 | 3.670 | 3.680 | 3.670 | 3.680 | 1,388 | -0.08(-2.26%) |
May 13, 2020 | 3.820 | 3.820 | 3.740 | 3.765 | 1,407 | -0.05(-1.44%) |
May 12, 2020 | 3.820 | 3.820 | 3.820 | 3.820 | 245 | -0.08(-2.05%) |
May 11, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 191 | -0.13(-3.23%) |
May 07, 2020 | 4.030 | 4.030 | 4.030 | 0 | +0.08(+2.03%) | |
May 05, 2020 | 3.950 | 3.950 | 3.950 | 0 | +0.07(+1.80%) | |
May 04, 2020 | 3.880 | 3.880 | 3.880 | 42 | +0.00(+0.00%) | |
May 01, 2020 | 3.830 | 3.880 | 3.830 | 3.880 | 14,700 | -0.05(-1.27%) |
Apr 30, 2020 | 3.930 | 3.930 | 3.930 | 31 | +0.00(+0.00%) | |
Apr 29, 2020 | 3.930 | 3.930 | 3.930 | 80 | +0.00(+0.00%) | |
Apr 28, 2020 | 3.980 | 3.980 | 3.930 | 3.930 | 620 | -0.01(-0.25%) |
Apr 27, 2020 | 3.950 | 3.950 | 3.940 | 3.940 | 432 | +0.06(+1.55%) |
Apr 24, 2020 | 3.880 | 3.880 | 3.880 | 3.880 | 600 | -0.07(-1.77%) |
Apr 23, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 340 | +0.02(+0.51%) |
Apr 21, 2020 | 3.930 | 3.930 | 3.930 | 0 | -0.15(-3.68%) | |
Apr 20, 2020 | 4.080 | 4.080 | 4.080 | 4.080 | 698 | -0.21(-4.90%) |
Apr 17, 2020 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | +0.27(+6.72%) |
Apr 16, 2020 | 4.020 | 4.020 | 4.020 | 4.020 | 152 | -0.17(-4.06%) |
Apr 14, 2020 | 4.190 | 4.190 | 4.190 | 0 | +0.01(+0.24%) | |
Apr 13, 2020 | 4.180 | 4.180 | 4.180 | 38 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.180 | 4.180 | 4.180 | 4.180 | 300 | +0.17(+4.24%) |
Apr 08, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 295 | -0.14(-3.37%) |
Apr 07, 2020 | 4.285 | 4.285 | 4.150 | 4.150 | 461 | +0.05(+1.22%) |
Apr 06, 2020 | 4.140 | 4.192 | 4.100 | 4.100 | 8,620 | +0.28(+7.33%) |
Apr 02, 2020 | 3.820 | 3.820 | 3.820 | 0 | -0.06(-1.55%) | |
Apr 01, 2020 | 3.880 | 3.880 | 3.880 | 3.880 | 244 | +0.01(+0.26%) |
Mar 31, 2020 | 3.870 | 3.870 | 3.870 | 7 | +0.00(+0.00%) | |
Mar 30, 2020 | 3.870 | 3.870 | 3.870 | 113 | +0.00(+0.00%) | |
Mar 27, 2020 | 3.825 | 3.990 | 3.825 | 3.870 | 600 | -0.06(-1.53%) |
Mar 26, 2020 | 3.920 | 3.930 | 3.920 | 3.930 | 3,192 | -0.04(-1.01%) |
Mar 25, 2020 | 3.940 | 3.970 | 3.920 | 3.970 | 2,894 | +0.47(+13.43%) |
Mar 24, 2020 | 3.500 | 3.500 | 3.500 | 30 | +0.00(+0.00%) | |
Mar 23, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 804 | +0.41(+13.27%) |
Mar 19, 2020 | 3.090 | 3.090 | 3.090 | 0 | +0.10(+3.34%) | |
Mar 18, 2020 | 3.200 | 3.200 | 2.990 | 2.990 | 1,060 | +0.15(+5.28%) |
Mar 17, 2020 | 3.000 | 3.000 | 2.840 | 2.840 | 1,060 | +0.06(+2.16%) |
Mar 16, 2020 | 2.960 | 3.100 | 2.780 | 2.780 | 1,397 | -0.23(-7.50%) |
Mar 13, 2020 | 3.160 | 3.160 | 3.006 | 3.006 | 1,700 | +0.17(+5.83%) |
Mar 12, 2020 | 3.000 | 3.000 | 2.840 | 2.840 | 1,485 | -0.53(-15.66%) |
Mar 11, 2020 | 3.420 | 3.470 | 3.368 | 3.368 | 2,244 | -0.40(-10.68%) |
Mar 10, 2020 | 3.670 | 3.770 | 3.670 | 3.770 | 1,770 | +0.15(+4.29%) |
Mar 09, 2020 | 3.680 | 3.710 | 3.450 | 3.615 | 4,297 | -0.33(-8.48%) |
Mar 06, 2020 | 4.020 | 4.020 | 3.950 | 3.950 | 700 | -0.30(-7.06%) |
Mar 05, 2020 | 4.180 | 4.250 | 4.180 | 4.250 | 2,119 | -0.31(-6.80%) |
Mar 04, 2020 | 4.475 | 4.560 | 4.475 | 4.560 | 726 | +0.30(+7.04%) |
Mar 03, 2020 | 4.260 | 4.260 | 4.260 | 4.260 | 283 | -0.11(-2.52%) |
Mar 02, 2020 | 4.360 | 4.370 | 4.360 | 4.370 | 3,655 | +0.15(+3.63%) |
Feb 28, 2020 | 4.320 | 4.320 | 4.150 | 4.217 | 400 | -0.04(-1.01%) |
Feb 27, 2020 | 4.390 | 4.390 | 4.260 | 4.260 | 486 | -0.08(-1.84%) |
Feb 26, 2020 | 4.340 | 4.340 | 4.340 | 4.340 | 850 | -0.17(-3.77%) |
Feb 25, 2020 | 4.650 | 4.650 | 4.510 | 4.510 | 398 | +0.00(+0.00%) |
Feb 24, 2020 | 4.510 | 4.570 | 4.470 | 4.510 | 798 | -0.34(-7.01%) |
Feb 21, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 2,200 | +0.01(+0.21%) |
Feb 20, 2020 | 4.840 | 4.840 | 4.840 | 4.840 | 2,397 | -0.01(-0.21%) |
Feb 19, 2020 | 4.875 | 4.875 | 4.740 | 4.850 | 2,113 | +0.06(+1.25%) |
Feb 18, 2020 | 4.790 | 4.790 | 4.790 | 4.790 | 2,378 | -0.13(-2.74%) |
Feb 13, 2020 | 4.925 | 4.925 | 4.925 | 0 | +0.02(+0.51%) | |
Feb 12, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 277 | -0.05(-1.01%) |
Feb 06, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.10(+2.06%) | |
Feb 04, 2020 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
Feb 03, 2020 | 4.750 | 4.750 | 4.750 | 68 | +0.00(+0.00%) | |
Jan 31, 2020 | 4.750 | 4.750 | 4.750 | 4.750 | 1,700 | -0.09(-1.86%) |
Jan 30, 2020 | 4.840 | 4.840 | 4.840 | 99 | +0.00(+0.00%) | |
Jan 29, 2020 | 4.840 | 4.840 | 4.840 | 56 | +0.00(+0.00%) | |
Jan 28, 2020 | 4.850 | 4.850 | 4.840 | 4.840 | 460 | -0.27(-5.28%) |
Jan 27, 2020 | 5.110 | 5.110 | 5.110 | 25 | +0.00(+0.00%) | |
Jan 24, 2020 | 5.110 | 5.110 | 5.110 | 5.110 | 200 | -0.13(-2.48%) |
Jan 23, 2020 | 5.070 | 5.240 | 5.070 | 5.240 | 621 | +0.11(+2.14%) |
Jan 22, 2020 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | -0.01(-0.19%) |
Jan 21, 2020 | 5.300 | 5.300 | 5.140 | 5.140 | 954 | -0.34(-6.20%) |
Jan 15, 2020 | 5.480 | 5.480 | 5.480 | 0 | +0.03(+0.55%) | |
Jan 13, 2020 | 5.450 | 5.450 | 5.450 | 0 | +0.06(+1.02%) | |
Jan 10, 2020 | 5.450 | 5.450 | 5.395 | 5.395 | 500 | -0.06(-1.01%) |
Jan 09, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 805 | -0.28(-4.89%) |
Jan 08, 2020 | 5.470 | 5.730 | 5.470 | 5.730 | 465 | +0.27(+4.95%) |
Jan 06, 2020 | 5.460 | 5.460 | 5.460 | 0 | +0.01(+0.18%) | |
Jan 03, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 400 | -0.19(-3.37%) |
Dec 30, 2019 | 5.640 | 5.640 | 5.640 | 0 | +0.09(+1.62%) | |
Dec 27, 2019 | 5.660 | 5.660 | 5.550 | 5.550 | 1,000 | -0.05(-0.89%) |
Dec 26, 2019 | 5.600 | 5.600 | 5.600 | 89 | +0.00(+0.00%) | |
Dec 23, 2019 | 5.600 | 5.600 | 5.600 | 0 | +0.11(+1.99%) | |
Dec 20, 2019 | 5.490 | 5.490 | 5.490 | 5.490 | 600 | +0.14(+2.63%) |
Dec 19, 2019 | 5.350 | 5.350 | 5.350 | 3,535 | +0.00(+0.00%) | |
Dec 18, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 316 | -0.02(-0.37%) |
Dec 17, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 140 | -0.08(-1.47%) |
Dec 16, 2019 | 5.555 | 5.555 | 5.450 | 5.450 | 499 | -0.05(-0.91%) |
Dec 13, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 300 | +0.06(+1.10%) |
Dec 12, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 405 | +0.16(+3.03%) |
Dec 10, 2019 | 5.280 | 5.280 | 5.280 | 0 | -0.30(-5.38%) | |
Dec 09, 2019 | 5.580 | 5.580 | 5.580 | 5.580 | 230 | +0.20(+3.62%) |
Dec 06, 2019 | 5.350 | 5.385 | 5.350 | 5.385 | 700 | +0.04(+0.84%) |
Dec 05, 2019 | 5.340 | 5.340 | 5.340 | 56 | +0.00(+0.00%) | |
Dec 04, 2019 | 5.274 | 5.340 | 5.230 | 5.340 | 754 | +0.12(+2.30%) |
Dec 03, 2019 | 5.220 | 5.220 | 5.220 | 75 | +0.00(+0.00%) | |
Dec 02, 2019 | 5.220 | 5.220 | 5.220 | 5.220 | 246 | -0.00(-0.10%) |
Nov 29, 2019 | 5.225 | 5.225 | 5.225 | 5.225 | 200 | -0.12(-2.25%) |
Nov 27, 2019 | 5.345 | 5.345 | 5.345 | 5.345 | 300 | +0.05(+1.04%) |
Nov 26, 2019 | 5.290 | 5.290 | 5.290 | 5.290 | 731 | +0.13(+2.52%) |
Nov 25, 2019 | 5.160 | 5.160 | 5.160 | 88 | +0.00(+0.00%) | |
Nov 22, 2019 | 5.190 | 5.370 | 5.160 | 5.160 | 10,200 | +0.05(+1.08%) |
Nov 21, 2019 | 5.010 | 5.130 | 5.010 | 5.105 | 4,535 | -0.02(-0.49%) |
Nov 19, 2019 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 5.220 | 5.220 | 5.130 | 5.130 | 3,693 | -0.11(-2.10%) |
Nov 15, 2019 | 5.240 | 5.240 | 5.240 | 5.240 | 700 | -0.20(-3.68%) |
Nov 13, 2019 | 5.440 | 5.440 | 5.440 | 0 | -0.02(-0.37%) | |
Nov 12, 2019 | 5.460 | 5.460 | 5.460 | 5.460 | 421 | +0.11(+2.06%) |
Nov 11, 2019 | 5.350 | 5.350 | 5.350 | 157 | +0.00(+0.00%) | |
Nov 08, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 900 | -0.12(-2.28%) |
Nov 07, 2019 | 5.475 | 5.475 | 5.475 | 5.475 | 186 | +0.07(+1.39%) |
Nov 05, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Nov 04, 2019 | 5.360 | 5.450 | 5.360 | 5.450 | 311 | +0.47(+9.44%) |
Nov 01, 2019 | 4.980 | 4.980 | 4.980 | 3 | +0.00(+0.00%) | |
Oct 31, 2019 | 4.980 | 4.980 | 4.980 | 4.980 | 984 | -0.22(-4.23%) |
Oct 30, 2019 | 5.200 | 5.200 | 5.200 | 135 | +0.00(+0.00%) | |
Oct 29, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 110 | -0.01(-0.19%) |
Oct 28, 2019 | 5.110 | 5.210 | 5.110 | 5.210 | 1,269 | +0.18(+3.58%) |
Oct 24, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.01(+0.20%) | |
Oct 23, 2019 | 5.240 | 5.240 | 5.020 | 5.020 | 2,877 | +0.03(+0.60%) |
Oct 22, 2019 | 4.950 | 4.990 | 4.950 | 4.990 | 565 | +0.12(+2.46%) |
Oct 21, 2019 | 5.010 | 5.010 | 4.870 | 4.870 | 917 | +0.06(+1.25%) |
Oct 18, 2019 | 4.810 | 4.810 | 4.810 | 4.810 | 500 | +0.06(+1.26%) |
Oct 17, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 320 | -0.04(-0.84%) |
Oct 16, 2019 | 4.620 | 4.620 | 4.790 | 115,068 | +0.17(+3.68%) | |
Oct 15, 2019 | 4.620 | 4.620 | 4.620 | 4.620 | 315 | -0.07(-1.49%) |
Oct 14, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 775 | -0.07(-1.54%) |
Oct 11, 2019 | 4.763 | 4.763 | 4.763 | 4.763 | 15,000 | +0.40(+9.25%) |
Oct 09, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.12(-2.68%) | |
Oct 08, 2019 | 4.380 | 4.480 | 4.380 | 4.480 | 831 | -0.01(-0.22%) |
Oct 07, 2019 | 4.495 | 4.495 | 4.420 | 4.490 | 560 | +0.10(+2.28%) |
Oct 04, 2019 | 4.300 | 4.390 | 4.300 | 4.390 | 1,100 | +0.00(+0.00%) |
Oct 03, 2019 | 4.390 | 4.390 | 4.390 | 4.390 | 417 | -0.15(-3.30%) |
Oct 02, 2019 | 4.530 | 4.540 | 4.455 | 4.540 | 621 | -0.02(-0.44%) |