Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.290 | 4.290 | 4.290 | 0 | -0.23(-5.09%) | |
Aug 28, 2020 | 4.435 | 4.520 | 4.435 | 4.520 | 600 | +0.11(+2.61%) |
Aug 27, 2020 | 4.365 | 4.405 | 4.365 | 4.405 | 3,060 | -0.02(-0.56%) |
Aug 26, 2020 | 4.430 | 4.430 | 4.430 | 75 | +0.00(+0.00%) | |
Aug 25, 2020 | 4.430 | 4.500 | 4.430 | 4.430 | 3,101 | +0.13(+3.02%) |
Aug 24, 2020 | 4.300 | 4.300 | 4.300 | 4.300 | 1,013 | +0.16(+3.74%) |
Aug 21, 2020 | 4.145 | 4.145 | 4.145 | 4.145 | 100 | -0.00(-0.08%) |
Aug 20, 2020 | 4.148 | 4.148 | 4.148 | 4.148 | 161 | -0.02(-0.52%) |
Aug 19, 2020 | 4.170 | 4.170 | 4.170 | 4.170 | 402 | -0.10(-2.34%) |
Aug 18, 2020 | 4.270 | 4.270 | 4.270 | 29 | +0.00(+0.00%) | |
Aug 17, 2020 | 4.190 | 4.280 | 4.190 | 4.270 | 958 | +0.47(+12.37%) |
Aug 14, 2020 | 3.800 | 3.800 | 3.800 | 2 | +0.00(+0.00%) | |
Aug 13, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.02(+0.54%) |
Aug 12, 2020 | 3.780 | 3.780 | 3.780 | 3.780 | 324 | -0.06(-1.57%) |
Aug 11, 2020 | 3.640 | 3.845 | 3.640 | 3.840 | 3,381 | +0.43(+12.61%) |
Aug 07, 2020 | 3.410 | 3.410 | 3.410 | 0 | -0.08(-2.16%) | |
Aug 06, 2020 | 3.500 | 3.505 | 3.450 | 3.485 | 1,200 | +0.01(+0.25%) |
Aug 05, 2020 | 3.476 | 3.476 | 3.476 | 3.476 | 100 | +0.15(+4.40%) |
Aug 04, 2020 | 3.280 | 3.330 | 3.280 | 3.330 | 1,000 | -0.07(-2.06%) |
Aug 03, 2020 | 3.245 | 3.400 | 3.245 | 3.400 | 280 | +0.18(+5.59%) |
Jul 31, 2020 | 3.220 | 3.220 | 3.220 | 3.220 | 1,200 | -0.08(-2.42%) |
Jul 30, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.02(+0.61%) |
Jul 29, 2020 | 3.280 | 3.280 | 3.280 | 20 | +0.00(+0.00%) | |
Jul 28, 2020 | 3.280 | 3.280 | 3.280 | 3.280 | 4,010 | +0.08(+2.50%) |
Jul 27, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 110 | -0.05(-1.54%) |
Jul 23, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.13(+4.17%) | |
Jul 17, 2020 | 3.120 | 3.120 | 3.120 | 0 | +0.06(+1.96%) | |
Jul 16, 2020 | 3.100 | 3.100 | 3.060 | 3.060 | 385 | -0.05(-1.61%) |
Jul 14, 2020 | 3.110 | 3.110 | 3.110 | 0 | -0.16(-4.89%) | |
Jul 13, 2020 | 3.200 | 3.270 | 3.200 | 3.270 | 6,293 | +0.07(+2.19%) |
Jul 10, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.24(-6.98%) |
Jul 09, 2020 | 3.400 | 3.440 | 3.400 | 3.440 | 722 | +0.25(+7.67%) |
Jul 06, 2020 | 3.195 | 3.195 | 3.195 | 0 | +0.00(+0.00%) | |
Jul 01, 2020 | 3.195 | 3.195 | 3.195 | 0 | -0.10(-2.89%) | |
Jun 30, 2020 | 3.290 | 3.290 | 3.290 | 18 | +0.00(+0.00%) | |
Jun 24, 2020 | 3.290 | 3.290 | 3.290 | 0 | -0.01(-0.30%) | |
Jun 23, 2020 | 3.300 | 3.300 | 3.300 | 10 | +0.00(+0.00%) | |
Jun 22, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.08(-2.37%) |
Jun 19, 2020 | 3.380 | 3.380 | 3.380 | 3.380 | 300 | +0.12(+3.84%) |
Jun 18, 2020 | 3.255 | 3.255 | 3.255 | 3.255 | 100 | -0.02(-0.46%) |
Jun 17, 2020 | 3.270 | 3.270 | 3.270 | 10 | +0.00(+0.00%) | |
Jun 11, 2020 | 3.270 | 3.270 | 3.270 | 0 | +0.13(+4.14%) | |
Jun 10, 2020 | 3.140 | 3.140 | 3.140 | 3.140 | 150 | -0.25(-7.37%) |
Jun 08, 2020 | 3.390 | 3.390 | 3.390 | 0 | -0.17(-4.78%) | |
Jun 04, 2020 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
Jun 02, 2020 | 3.560 | 3.560 | 3.560 | 0 | +0.25(+7.55%) | |
Jun 01, 2020 | 3.260 | 3.310 | 3.260 | 3.310 | 3,013 | +0.01(+0.30%) |
May 26, 2020 | 3.300 | 3.300 | 3.300 | 0 | +0.07(+2.33%) | |
May 22, 2020 | 3.225 | 3.225 | 3.225 | 3.225 | 100 | -0.07(-2.27%) |
May 21, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 250 | -0.08(-2.37%) |
May 19, 2020 | 3.380 | 3.380 | 3.380 | 0 | +0.11(+3.36%) | |
May 12, 2020 | 3.270 | 3.270 | 3.270 | 0 | -0.11(-3.37%) | |
May 11, 2020 | 3.220 | 3.440 | 3.220 | 3.384 | 353 | +0.17(+5.42%) |
May 08, 2020 | 3.210 | 3.210 | 3.210 | 20 | +0.00(+0.00%) | |
May 06, 2020 | 3.210 | 3.210 | 3.210 | 0 | +0.19(+6.29%) | |
May 05, 2020 | 3.020 | 3.020 | 3.020 | 50 | +0.00(+0.00%) | |
May 04, 2020 | 3.020 | 3.020 | 3.020 | 3.020 | 308 | -0.14(-4.43%) |
May 01, 2020 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.17(+5.69%) |
Apr 30, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | -0.23(-7.14%) |
Apr 29, 2020 | 3.160 | 3.220 | 3.160 | 3.220 | 600 | +0.36(+12.59%) |
Apr 27, 2020 | 2.860 | 2.860 | 2.860 | 0 | +0.02(+0.70%) | |
Apr 23, 2020 | 2.840 | 2.840 | 2.840 | 0 | -0.16(-5.33%) | |
Apr 22, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 2,047 | -0.19(-5.96%) |
Apr 20, 2020 | 3.190 | 3.190 | 3.190 | 0 | +0.01(+0.31%) | |
Apr 16, 2020 | 3.180 | 3.180 | 3.180 | 0 | +0.13(+4.26%) | |
Apr 15, 2020 | 3.050 | 3.050 | 3.050 | 42 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
Apr 08, 2020 | 2.950 | 2.950 | 2.950 | 61 | +0.00(+0.00%) | |
Apr 07, 2020 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.20(+7.27%) |
Apr 06, 2020 | 2.620 | 2.750 | 2.620 | 2.750 | 50,200 | +0.06(+2.23%) |
Apr 02, 2020 | 2.690 | 2.690 | 2.690 | 0 | -0.03(-1.10%) | |
Apr 01, 2020 | 2.820 | 2.820 | 2.720 | 2.720 | 350 | -0.17(-5.88%) |
Mar 31, 2020 | 2.840 | 2.890 | 2.840 | 2.890 | 360 | +0.07(+2.45%) |
Mar 30, 2020 | 2.821 | 2.821 | 2.821 | 2.821 | 664 | +0.02(+0.75%) |
Mar 27, 2020 | 2.800 | 2.800 | 2.800 | 2.800 | 1,700 | +0.18(+6.70%) |
Mar 25, 2020 | 2.624 | 2.624 | 2.624 | 0 | +0.16(+6.66%) | |
Mar 24, 2020 | 2.230 | 2.550 | 2.230 | 2.460 | 5,300 | +0.30(+13.91%) |
Mar 20, 2020 | 2.160 | 2.160 | 2.160 | 0 | -0.22(-9.24%) | |
Mar 19, 2020 | 2.380 | 2.380 | 2.380 | 2.380 | 100 | +0.28(+13.33%) |
Mar 18, 2020 | 1.900 | 2.100 | 1.900 | 2.100 | 9,000 | -0.23(-9.93%) |
Mar 17, 2020 | 2.370 | 2.370 | 2.332 | 60,000 | -0.04(-1.62%) | |
Mar 16, 2020 | 2.430 | 2.430 | 2.370 | 2.370 | 2,540 | -0.18(-7.06%) |
Mar 13, 2020 | 2.550 | 2.550 | 2.550 | 5 | +0.00(+0.00%) | |
Mar 12, 2020 | 2.690 | 2.760 | 2.550 | 2.550 | 16,504 | -0.05(-1.92%) |
Mar 09, 2020 | 2.600 | 2.600 | 2.600 | 0 | -0.16(-5.80%) | |
Mar 05, 2020 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 2.760 | 2.760 | 2.760 | 2.760 | 105 | +0.06(+2.22%) |
Mar 03, 2020 | 2.650 | 2.700 | 2.650 | 2.700 | 209 | +0.08(+3.00%) |
Mar 02, 2020 | 2.621 | 2.621 | 2.621 | 2.621 | 166 | +0.12(+4.86%) |
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%) |