Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2020 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | ||
Feb 14, 2020 | 10.64 | 10.64 | 9.964 | 10.00 | 2,600 | -0.28(-2.72%) |
Feb 13, 2020 | 10.55 | 11.53 | 9.903 | 10.28 | 11,078 | -0.30(-2.84%) |
Feb 12, 2020 | 10.17 | 11.50 | 9.800 | 10.58 | 17,819 | +0.60(+6.06%) |
Feb 11, 2020 | 10.21 | 10.21 | 9.910 | 9.975 | 1,985 | +0.12(+1.17%) |
Feb 10, 2020 | 10.09 | 10.12 | 9.850 | 9.860 | 12,158 | -0.20(-1.99%) |
Feb 07, 2020 | 9.850 | 10.14 | 9.850 | 10.06 | 22,700 | -0.23(-2.24%) |
Feb 06, 2020 | 10.29 | 10.29 | 10.29 | 138 | +0.00(+0.00%) | |
Feb 05, 2020 | 10.30 | 10.30 | 10.29 | 10.29 | 620 | +0.00(+0.00%) |
Feb 04, 2020 | 10.29 | 10.29 | 10.27 | 10.29 | 2,017 | -0.09(-0.88%) |
Feb 03, 2020 | 10.30 | 10.38 | 10.30 | 10.38 | 1,712 | +0.08(+0.79%) |
Jan 31, 2020 | 10.29 | 10.30 | 10.27 | 10.30 | 6,800 | +0.02(+0.19%) |
Jan 30, 2020 | 10.26 | 10.29 | 10.26 | 10.28 | 17,242 | +0.05(+0.49%) |
Jan 29, 2020 | 10.29 | 10.29 | 10.16 | 10.23 | 5,704 | -0.01(-0.08%) |
Jan 28, 2020 | 10.29 | 10.29 | 10.24 | 10.24 | 5,617 | -0.05(-0.51%) |
Jan 27, 2020 | 10.22 | 10.30 | 10.22 | 10.29 | 14,943 | +0.04(+0.35%) |
Jan 24, 2020 | 10.25 | 10.28 | 10.22 | 10.25 | 47,700 | +0.05(+0.53%) |
Jan 23, 2020 | 9.600 | 10.20 | 9.600 | 10.20 | 39,102 | +0.36(+3.63%) |
Jan 22, 2020 | 9.440 | 10.06 | 9.005 | 9.842 | 51,854 | -0.44(-4.26%) |
Jan 21, 2020 | 10.27 | 10.28 | 10.00 | 10.28 | 2,324 | +0.11(+1.08%) |
Jan 17, 2020 | 10.21 | 10.21 | 10.17 | 10.17 | 26,100 | -0.05(-0.49%) |
Jan 16, 2020 | 10.21 | 10.23 | 10.21 | 10.22 | 18,171 | -0.00(-0.00%) |
Jan 15, 2020 | 10.21 | 10.22 | 10.21 | 10.22 | 12,077 | -0.01(-0.10%) |
Jan 14, 2020 | 10.20 | 10.25 | 10.20 | 10.23 | 98,199 | +1.03(+11.20%) |
Jan 13, 2020 | 8.900 | 9.490 | 8.620 | 9.200 | 92,012 | -0.95(-9.36%) |
Jan 10, 2020 | 10.01 | 10.27 | 10.01 | 10.15 | 1,400 | -0.07(-0.68%) |
Jan 09, 2020 | 10.22 | 10.22 | 10.22 | 1 | +0.00(+0.00%) | |
Jan 08, 2020 | 10.23 | 10.23 | 10.21 | 10.22 | 9,783 | +0.00(+0.03%) |
Jan 07, 2020 | 10.23 | 10.25 | 10.21 | 10.22 | 30,269 | -0.06(-0.61%) |
Jan 06, 2020 | 10.28 | 10.28 | 10.28 | 28 | +0.00(+0.00%) | |
Jan 03, 2020 | 10.27 | 10.28 | 10.27 | 10.28 | 300 | +0.05(+0.51%) |
Jan 02, 2020 | 10.27 | 10.27 | 10.22 | 10.23 | 1,268 | -0.01(-0.11%) |
Dec 31, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 1,800 | +0.53(+5.46%) |
Dec 30, 2019 | 10.07 | 10.07 | 9.710 | 9.710 | 254 | -0.59(-5.73%) |
Dec 27, 2019 | 10.30 | 10.30 | 10.30 | 47 | +0.00(+0.00%) | |
Dec 26, 2019 | 10.30 | 10.30 | 10.30 | 59 | +0.00(+0.00%) | |
Dec 24, 2019 | 10.30 | 10.30 | 10.27 | 10.30 | 14,900 | +0.09(+0.88%) |
Dec 23, 2019 | 10.27 | 10.27 | 10.20 | 10.21 | 10,503 | -0.05(-0.49%) |
Dec 20, 2019 | 10.26 | 10.27 | 10.23 | 10.26 | 11,600 | +0.06(+0.59%) |
Dec 19, 2019 | 10.20 | 10.21 | 10.20 | 10.20 | 12,308 | -0.01(-0.10%) |
Dec 18, 2019 | 10.26 | 10.26 | 10.20 | 10.21 | 22,742 | -0.04(-0.39%) |
Dec 17, 2019 | 10.19 | 10.30 | 10.19 | 10.25 | 166,719 | +0.50(+5.13%) |
Dec 16, 2019 | 9.360 | 9.960 | 8.950 | 9.750 | 107,826 | +0.83(+9.30%) |
Dec 13, 2019 | 8.510 | 9.450 | 8.010 | 8.920 | 150,400 | -1.34(-13.06%) |
Dec 12, 2019 | 10.15 | 10.28 | 10.15 | 10.26 | 33,676 | +0.01(+0.10%) |
Dec 11, 2019 | 10.16 | 10.30 | 10.15 | 10.25 | 6,700 | +0.07(+0.74%) |
Dec 10, 2019 | 10.15 | 10.18 | 10.15 | 10.18 | 14,114 | +0.03(+0.25%) |
Dec 09, 2019 | 10.00 | 10.16 | 9.950 | 10.15 | 15,701 | -0.04(-0.39%) |
Dec 06, 2019 | 10.18 | 10.22 | 10.18 | 10.19 | 9,100 | -0.02(-0.21%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.20 | 10.21 | 4,807 | -0.01(-0.08%) |
Dec 04, 2019 | 10.17 | 10.25 | 10.17 | 10.22 | 31,436 | +0.03(+0.33%) |
Dec 03, 2019 | 10.19 | 10.20 | 10.15 | 10.19 | 9,266 | -0.01(-0.15%) |
Dec 02, 2019 | 8.400 | 10.25 | 6.990 | 10.20 | 95,622 | +2.04(+25.00%) |
Nov 29, 2019 | 9.590 | 10.10 | 7.620 | 8.160 | 98,800 | -2.03(-19.88%) |
Nov 27, 2019 | 10.19 | 10.23 | 10.18 | 10.19 | 27,400 | -0.01(-0.15%) |
Nov 26, 2019 | 10.20 | 10.20 | 10.20 | 19 | +0.00(+0.00%) | |
Nov 25, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 2,014 | -0.03(-0.29%) |
Nov 22, 2019 | 10.22 | 10.23 | 10.20 | 10.23 | 18,500 | +0.01(+0.10%) |
Nov 21, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 807 | +0.02(+0.20%) |
Nov 20, 2019 | 10.24 | 10.24 | 10.20 | 10.20 | 2,890 | -0.03(-0.29%) |
Nov 19, 2019 | 10.23 | 10.24 | 10.22 | 10.23 | 38,679 | -0.01(-0.10%) |
Nov 18, 2019 | 10.23 | 10.24 | 10.21 | 10.24 | 14,880 | +0.02(+0.15%) |
Nov 15, 2019 | 7.040 | 10.26 | 5.904 | 10.22 | 73,800 | +4.05(+65.72%) |
Nov 14, 2019 | 9.800 | 9.800 | 5.500 | 6.170 | 75,871 | -4.02(-39.45%) |
Nov 13, 2019 | 10.21 | 10.21 | 10.19 | 10.19 | 3,401 | -0.06(-0.59%) |
Nov 12, 2019 | 10.27 | 10.27 | 10.21 | 10.25 | 43,005 | +0.07(+0.69%) |
Nov 11, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 211 | -0.03(-0.29%) |
Nov 08, 2019 | 10.17 | 10.21 | 10.17 | 10.21 | 6,400 | +0.01(+0.11%) |
Nov 07, 2019 | 10.20 | 10.22 | 10.20 | 10.20 | 54,172 | +0.02(+0.18%) |
Nov 06, 2019 | 10.22 | 10.22 | 10.18 | 10.18 | 50,075 | -0.04(-0.34%) |
Nov 05, 2019 | 10.23 | 10.24 | 10.20 | 10.21 | 32,300 | -0.03(-0.24%) |
Nov 04, 2019 | 10.20 | 10.25 | 10.20 | 10.24 | 401,307 | +0.05(+0.49%) |
Nov 01, 2019 | 10.19 | 10.19 | 10.19 | 11 | +0.00(+0.00%) | |
Oct 30, 2019 | 10.19 | 10.19 | 10.19 | 0 | -0.04(-0.39%) | |
Oct 28, 2019 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 10.20 | 10.23 | 10.18 | 10.23 | 22,700 | +0.00(+0.04%) |
Oct 24, 2019 | 10.21 | 10.23 | 10.17 | 10.23 | 11,743 | +0.02(+0.16%) |
Oct 23, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 107 | +0.00(+0.00%) |
Oct 22, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 7,255 | +0.00(+0.00%) |
Oct 21, 2019 | 10.21 | 10.23 | 10.21 | 10.21 | 11,691 | -0.01(-0.10%) |
Oct 18, 2019 | 10.21 | 10.22 | 10.21 | 10.22 | 15,000 | -0.00(-0.00%) |
Oct 17, 2019 | 10.21 | 10.23 | 10.21 | 10.22 | 665,243 | +0.05(+0.49%) |
Oct 16, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 500 | +0.01(+0.10%) |
Oct 15, 2019 | 10.16 | 10.18 | 10.16 | 10.16 | 806,314 | +0.00(+0.00%) |
Oct 14, 2019 | 10.17 | 10.18 | 10.16 | 10.16 | 50,270 | +0.06(+0.59%) |
Oct 11, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 15,100 | -0.06(-0.59%) |
Oct 10, 2019 | 10.16 | 10.16 | 10.16 | 5 | +0.00(+0.00%) | |
Oct 07, 2019 | 10.16 | 10.16 | 10.16 | 0 | +0.01(+0.10%) | |
Oct 04, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 900 | -0.01(-0.10%) |
Oct 03, 2019 | 10.17 | 10.18 | 10.16 | 10.16 | 10,000 | -0.02(-0.20%) |
Oct 02, 2019 | 10.18 | 10.18 | 10.18 | 12 | +0.00(+0.00%) | |
Oct 01, 2019 | 10.18 | 10.18 | 10.18 | 18 | +0.00(+0.00%) | |
Sep 27, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.03(+0.30%) | |
Sep 25, 2019 | 10.15 | 10.15 | 10.15 | 0 | -0.01(-0.10%) | |
Sep 23, 2019 | 10.16 | 10.16 | 10.16 | 0 | -0.03(-0.29%) | |
Sep 20, 2019 | 10.24 | 10.24 | 10.16 | 10.19 | 137,000 | +0.03(+0.26%) |
Sep 19, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 300 | -0.01(-0.06%) |
Sep 18, 2019 | 10.14 | 10.18 | 10.14 | 10.17 | 304,012 | +0.03(+0.30%) |
Sep 17, 2019 | 10.14 | 10.15 | 10.14 | 10.14 | 2,120 | -0.03(-0.29%) |
Sep 13, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.01(+0.10%) | |
Sep 12, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 158,471 | -0.01(-0.10%) |
Sep 11, 2019 | 10.17 | 10.17 | 10.16 | 10.17 | 130,767 | +0.00(+0.00%) |
Sep 10, 2019 | 10.17 | 10.18 | 10.17 | 10.17 | 2,088,222 | +0.00(+0.00%) |
Sep 09, 2019 | 10.16 | 10.19 | 10.16 | 10.17 | 1,144,444 | +0.00(+0.00%) |
Sep 05, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 10.15 | 10.17 | 10.15 | 10.17 | 2,076 | +0.02(+0.20%) |
Sep 03, 2019 | 10.10 | 10.17 | 10.10 | 10.15 | 1,902 | +0.01(+0.10%) |
Aug 29, 2019 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.10%) | |
Aug 28, 2019 | 10.14 | 10.16 | 10.13 | 10.15 | 13,312 | +0.00(+0.00%) |
Aug 27, 2019 | 10.13 | 10.15 | 10.13 | 10.15 | 6,127 | +0.01(+0.10%) |
Aug 26, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 240 | -0.01(-0.10%) |
Aug 23, 2019 | 10.08 | 10.15 | 10.08 | 10.15 | 1,100 | +0.07(+0.69%) |
Aug 21, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
Aug 16, 2019 | 10.09 | 10.09 | 10.09 | 0 | -0.05(-0.49%) | |
Aug 15, 2019 | 10.11 | 10.14 | 10.11 | 10.14 | 112,506 | -0.01(-0.10%) |
Aug 14, 2019 | 10.07 | 10.15 | 10.06 | 10.15 | 106,513 | +0.04(+0.40%) |
Aug 13, 2019 | 10.08 | 10.11 | 10.08 | 10.11 | 353,300 | +0.02(+0.20%) |
Aug 12, 2019 | 10.07 | 10.09 | 10.07 | 10.09 | 71,797 | +0.02(+0.20%) |
Aug 09, 2019 | 10.05 | 10.07 | 10.05 | 10.07 | 1,100 | +0.00(+0.00%) |
Aug 07, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 925,400 | +0.00(+0.00%) |
Aug 05, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 26,600 | +0.02(+0.20%) |
Aug 01, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 10.04 | 10.05 | 10.01 | 10.05 | 355,170 | +0.00(+0.00%) |
Jul 30, 2019 | 10.05 | 10.05 | 10.04 | 10.05 | 596 | +0.02(+0.20%) |
Jul 25, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 10.06 | 10.07 | 10.03 | 10.03 | 28,703 | -0.04(-0.40%) |
Jul 22, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 21,900 | +0.00(+0.00%) |
Jul 18, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 300 | +0.00(+0.00%) |
Jul 17, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 200 | +0.00(+0.00%) |
Jul 16, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.01(+0.10%) |
Jul 12, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.20%) | |
Jul 11, 2019 | 10.05 | 10.05 | 10.04 | 10.04 | 14,800 | +0.00(+0.00%) |
Jul 10, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 1,622 | +0.01(+0.10%) |
Jul 09, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 3,022 | +0.00(+0.00%) |
Jul 03, 2019 | 10.03 | 10.03 | 10.03 | 0 | -0.01(-0.10%) | |
Jul 01, 2019 | 10.04 | 10.04 | 10.04 | 0 | +0.03(+0.30%) | |
Jun 28, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 3,400 | -0.02(-0.20%) |
Jun 26, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.02(+0.20%) | |
Jun 25, 2019 | 10.02 | 10.02 | 10.01 | 10.01 | 976 | -0.03(-0.30%) |
Jun 24, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 10,000 | +0.00(+0.00%) |
Jun 21, 2019 | 10.02 | 10.04 | 10.02 | 10.04 | 15,500 | +0.03(+0.33%) |
Jun 20, 2019 | 10.01 | 10.01 | 10.01 | 100 | +0.00(+0.00%) | |
Jun 18, 2019 | 10.01 | 10.01 | 10.01 | 0 | -0.01(-0.13%) | |
Jun 14, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.20%) | |
Jun 13, 2019 | 10.01 | 10.01 | 10.00 | 10.00 | 500 | +0.00(+0.00%) |
Jun 12, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 23,100 | +0.02(+0.19%) |
Jun 11, 2019 | 9.980 | 9.981 | 9.980 | 9.981 | 500 | +0.00(+0.01%) |
Jun 10, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 2,300 | -0.01(-0.10%) |
Jun 07, 2019 | 9.950 | 9.990 | 9.950 | 9.990 | 12,100 | +0.03(+0.30%) |
Jun 06, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 600 | +0.01(+0.10%) |
Jun 04, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.01(+0.10%) |
May 31, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 18,300 | +0.00(+0.00%) |
May 30, 2019 | 9.940 | 9.950 | 9.940 | 9.940 | 21,721 | +0.00(+0.00%) |
May 29, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 60,002 | -0.00(-0.04%) |
May 28, 2019 | 9.970 | 9.970 | 9.940 | 9.944 | 9,104 | -0.03(-0.26%) |
May 24, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 1,000 | -0.03(-0.30%) |
May 20, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
May 17, 2019 | 9.960 | 9.990 | 9.960 | 9.990 | 12,100 | +0.03(+0.30%) |
May 15, 2019 | 9.960 | 9.960 | 9.960 | 0 | -0.02(-0.20%) | |
May 09, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.10%) | |
May 08, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 200 | -0.02(-0.20%) |
May 06, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.03(+0.30%) | |
May 03, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 1,000 | -0.01(-0.10%) |