Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.45 | 10.45 | 10.28 | 10.32 | 8,700 | +0.04(+0.39%) |
May 28, 2020 | 10.29 | 10.29 | 10.28 | 10.28 | 1,034 | -0.02(-0.19%) |
May 27, 2020 | 10.45 | 10.45 | 10.30 | 10.30 | 4,100 | +0.00(+0.00%) |
May 26, 2020 | 10.30 | 10.30 | 10.30 | 6 | +0.00(+0.00%) | |
May 22, 2020 | 10.30 | 10.30 | 10.30 | 7 | +0.00(+0.00%) | |
May 21, 2020 | 10.24 | 10.48 | 10.24 | 10.30 | 11,667 | +0.06(+0.59%) |
May 20, 2020 | 10.24 | 10.24 | 10.24 | 10.24 | 204 | +0.00(+0.00%) |
May 19, 2020 | 10.24 | 10.24 | 10.24 | 191 | +0.00(+0.00%) | |
May 18, 2020 | 10.06 | 10.24 | 10.06 | 10.24 | 1,189 | -0.01(-0.10%) |
May 15, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 600 | +0.05(+0.49%) |
May 14, 2020 | 10.20 | 10.21 | 10.20 | 10.20 | 114,608 | -0.01(-0.10%) |
May 13, 2020 | 10.21 | 10.21 | 10.21 | 26 | +0.00(+0.00%) | |
May 12, 2020 | 10.20 | 10.22 | 10.19 | 10.21 | 741,385 | -0.04(-0.39%) |
May 11, 2020 | 10.17 | 10.25 | 10.17 | 10.25 | 300,131 | +0.08(+0.79%) |
May 06, 2020 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
May 05, 2020 | 10.16 | 10.17 | 10.16 | 10.17 | 227,157 | +0.00(+0.00%) |
May 04, 2020 | 10.16 | 10.18 | 10.16 | 10.17 | 310,355 | +0.00(+0.00%) |
May 01, 2020 | 10.16 | 10.18 | 10.16 | 10.17 | 273,400 | +0.02(+0.20%) |
Apr 30, 2020 | 10.18 | 10.18 | 10.15 | 10.15 | 319 | -0.02(-0.20%) |
Apr 29, 2020 | 10.15 | 10.20 | 10.15 | 10.17 | 1,274 | +0.02(+0.20%) |
Apr 28, 2020 | 10.19 | 10.19 | 10.14 | 10.15 | 1,165 | -0.04(-0.39%) |
Apr 27, 2020 | 10.19 | 10.19 | 10.19 | 68 | +0.00(+0.00%) | |
Apr 24, 2020 | 10.17 | 10.19 | 10.17 | 10.19 | 79,900 | -0.01(-0.10%) |
Apr 23, 2020 | 10.15 | 10.20 | 10.15 | 10.20 | 475 | +0.03(+0.29%) |
Apr 22, 2020 | 10.18 | 10.18 | 10.17 | 10.17 | 1,356 | -0.01(-0.10%) |
Apr 21, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 961 | -0.01(-0.10%) |
Apr 20, 2020 | 10.19 | 10.19 | 10.15 | 10.19 | 891 | +0.01(+0.10%) |
Apr 17, 2020 | 10.19 | 10.19 | 10.15 | 10.18 | 962,300 | -0.01(-0.10%) |
Apr 16, 2020 | 10.21 | 10.24 | 10.18 | 10.19 | 103,559 | +0.00(+0.00%) |
Apr 15, 2020 | 10.19 | 10.19 | 10.16 | 10.19 | 973 | +0.01(+0.10%) |
Apr 14, 2020 | 10.19 | 10.19 | 10.16 | 10.18 | 646 | +0.00(+0.00%) |
Apr 13, 2020 | 10.14 | 10.22 | 10.14 | 10.18 | 25,454 | +0.01(+0.10%) |
Apr 09, 2020 | 10.19 | 10.19 | 10.11 | 10.17 | 34,200 | -0.02(-0.20%) |
Apr 08, 2020 | 10.14 | 10.19 | 10.14 | 10.19 | 1,825 | +0.06(+0.59%) |
Apr 07, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 433 | +0.01(+0.10%) |
Apr 06, 2020 | 10.14 | 10.14 | 10.11 | 10.12 | 35,016 | -0.04(-0.39%) |
Apr 03, 2020 | 10.16 | 10.16 | 10.14 | 10.16 | 153,500 | +0.00(+0.00%) |
Apr 02, 2020 | 10.15 | 10.16 | 10.15 | 10.16 | 27,684 | +0.00(+0.00%) |
Apr 01, 2020 | 10.15 | 10.16 | 10.15 | 10.16 | 4,970 | +0.00(+0.00%) |
Mar 31, 2020 | 10.12 | 10.16 | 10.12 | 10.16 | 31,102 | +0.04(+0.40%) |
Mar 30, 2020 | 10.12 | 10.15 | 10.12 | 10.12 | 757 | -0.01(-0.10%) |
Mar 27, 2020 | 10.12 | 10.13 | 10.11 | 10.13 | 263,500 | -0.02(-0.20%) |
Mar 26, 2020 | 10.11 | 10.20 | 10.10 | 10.15 | 324,306 | +0.00(+0.00%) |
Mar 25, 2020 | 10.15 | 10.16 | 10.10 | 10.15 | 634,422 | +0.00(+0.00%) |
Mar 24, 2020 | 10.09 | 10.15 | 10.04 | 10.15 | 1,086,004 | +0.14(+1.40%) |
Mar 23, 2020 | 10.00 | 10.10 | 10.00 | 10.01 | 114,375 | +0.01(+0.10%) |
Mar 20, 2020 | 9.970 | 10.09 | 9.940 | 10.00 | 239,500 | +0.12(+1.21%) |
Mar 19, 2020 | 10.00 | 10.07 | 9.850 | 9.880 | 84,817 | -0.17(-1.69%) |
Mar 18, 2020 | 10.05 | 10.07 | 10.05 | 10.05 | 22,301 | +0.00(+0.00%) |
Mar 17, 2020 | 10.01 | 10.06 | 10.00 | 10.05 | 71,534 | +0.02(+0.20%) |
Mar 16, 2020 | 10.07 | 10.07 | 10.00 | 10.03 | 1,330,238 | -0.07(-0.69%) |
Mar 13, 2020 | 10.05 | 10.13 | 10.05 | 10.10 | 152,200 | +0.04(+0.35%) |
Mar 12, 2020 | 10.10 | 10.10 | 10.05 | 10.06 | 1,209,993 | -0.10(-0.94%) |
Mar 11, 2020 | 10.12 | 10.16 | 10.12 | 10.16 | 367,582 | +0.00(+0.00%) |
Mar 10, 2020 | 10.15 | 10.16 | 10.15 | 10.16 | 447,067 | -0.02(-0.20%) |
Mar 09, 2020 | 10.18 | 10.18 | 10.15 | 10.18 | 83,769 | +0.00(+0.05%) |
Mar 06, 2020 | 10.15 | 10.18 | 10.15 | 10.18 | 28,800 | +0.01(+0.05%) |
Mar 05, 2020 | 10.15 | 10.17 | 10.15 | 10.17 | 11,700 | +0.02(+0.20%) |
Mar 04, 2020 | 10.17 | 10.17 | 10.15 | 10.15 | 51,100 | +0.00(+0.00%) |
Mar 03, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | -0.03(-0.29%) |
Mar 02, 2020 | 10.18 | 10.18 | 10.15 | 10.18 | 174,150 | +0.00(+0.00%) |
Feb 28, 2020 | 10.18 | 10.19 | 10.15 | 10.18 | 664,700 | -0.01(-0.10%) |
Feb 27, 2020 | 10.19 | 10.19 | 10.15 | 10.19 | 158,153 | -0.03(-0.29%) |
Feb 26, 2020 | 10.20 | 10.22 | 10.19 | 10.22 | 451,100 | +0.02(+0.20%) |
Feb 24, 2020 | 10.20 | 10.20 | 10.20 | 0 | -0.02(-0.20%) | |
Feb 20, 2020 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.22 | 10.22 | 10.22 | 1 | +0.00(+0.00%) | |
Feb 14, 2020 | 10.22 | 10.22 | 10.22 | 0 | +0.03(+0.29%) | |
Feb 13, 2020 | 10.22 | 10.22 | 10.19 | 10.19 | 42,099 | +0.00(+0.00%) |
Feb 11, 2020 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 10.19 | 10.22 | 10.19 | 10.19 | 556,445 | -0.01(-0.10%) |
Feb 07, 2020 | 10.22 | 10.22 | 10.18 | 10.20 | 81,700 | +0.01(+0.10%) |
Feb 05, 2020 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
Feb 04, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 92,871 | +0.00(+0.00%) |
Feb 03, 2020 | 10.17 | 10.20 | 10.17 | 10.19 | 1,400 | +0.00(+0.00%) |
Jan 31, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 75,000 | -0.01(-0.05%) |
Jan 30, 2020 | 10.19 | 10.20 | 10.19 | 10.20 | 82,463 | +0.01(+0.05%) |
Jan 29, 2020 | 10.21 | 10.21 | 10.18 | 10.19 | 5,400 | -0.01(-0.10%) |
Jan 28, 2020 | 10.22 | 10.22 | 10.17 | 10.20 | 582,676 | +0.03(+0.29%) |
Jan 27, 2020 | 10.19 | 10.19 | 10.16 | 10.17 | 73,100 | -0.03(-0.29%) |
Jan 24, 2020 | 10.23 | 10.23 | 10.20 | 10.20 | 101,300 | +0.00(+0.00%) |
Jan 23, 2020 | 10.23 | 10.23 | 10.19 | 10.20 | 327,418 | +0.00(+0.00%) |
Jan 22, 2020 | 10.20 | 10.20 | 10.18 | 10.20 | 111,099 | +0.02(+0.20%) |
Jan 21, 2020 | 10.19 | 10.19 | 10.18 | 10.18 | 88,400 | +0.00(+0.00%) |
Jan 17, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 1,300 | +0.00(+0.00%) |
Jan 16, 2020 | 10.20 | 10.20 | 10.18 | 10.18 | 72,613 | -0.02(-0.20%) |
Jan 15, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 64,705 | +0.00(+0.00%) |
Jan 14, 2020 | 10.20 | 10.20 | 10.20 | 2 | +0.00(+0.00%) | |
Jan 13, 2020 | 10.20 | 10.20 | 10.20 | 10 | +0.00(+0.00%) | |
Jan 10, 2020 | 10.20 | 10.20 | 10.20 | 38 | +0.00(+0.00%) | |
Jan 09, 2020 | 10.20 | 10.20 | 10.20 | 9 | +0.00(+0.00%) | |
Jan 08, 2020 | 10.19 | 10.21 | 10.19 | 10.20 | 256,283 | +0.00(+0.00%) |
Jan 07, 2020 | 10.19 | 10.20 | 10.19 | 10.20 | 150,385 | +0.03(+0.29%) |
Jan 06, 2020 | 10.15 | 10.17 | 10.15 | 10.17 | 130,002 | +0.04(+0.39%) |
Jan 02, 2020 | 10.13 | 10.13 | 10.13 | 0 | +0.01(+0.10%) | |
Dec 30, 2019 | 10.12 | 10.12 | 10.12 | 0 | -0.02(-0.20%) | |
Dec 27, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 107,200 | +0.01(+0.10%) |
Dec 24, 2019 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.13 | 10.13 | 10.13 | 0 | +0.02(+0.20%) | |
Dec 17, 2019 | 10.12 | 10.13 | 10.11 | 10.11 | 7,020 | +0.00(+0.00%) |
Dec 16, 2019 | 10.12 | 10.12 | 10.11 | 10.11 | 6,147 | -0.01(-0.10%) |
Dec 13, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 200 | +0.01(+0.10%) |
Dec 12, 2019 | 10.10 | 10.11 | 10.10 | 10.11 | 155,932 | +0.02(+0.16%) |
Dec 11, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 2,450 | -0.01(-0.06%) |
Dec 09, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.01(+0.10%) | |
Dec 06, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 1,800 | +0.00(+0.00%) |
Dec 05, 2019 | 10.09 | 10.09 | 10.09 | 6 | +0.00(+0.00%) | |
Dec 04, 2019 | 10.09 | 10.09 | 10.08 | 10.09 | 102,200 | +0.00(+0.00%) |
Dec 03, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 91,803 | +0.01(+0.10%) |
Dec 02, 2019 | 10.07 | 10.08 | 10.07 | 10.08 | 26,000 | +0.01(+0.10%) |
Nov 29, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | +0.01(+0.10%) |
Nov 27, 2019 | 10.06 | 10.06 | 10.06 | 1 | +0.00(+0.00%) | |
Nov 26, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 1,049 | -0.01(-0.10%) |
Nov 25, 2019 | 10.07 | 10.07 | 10.07 | 102 | +0.00(+0.00%) | |
Nov 21, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
Nov 13, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.01(-0.10%) | |
Nov 11, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 10.05 | 10.06 | 10.05 | 10.06 | 16,800 | +0.01(+0.10%) |
Nov 06, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
Nov 01, 2019 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
Oct 30, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
Oct 24, 2019 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
Oct 22, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
Oct 21, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 200,102 | -0.01(-0.10%) |
Oct 18, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 10,100 | -0.01(-0.10%) |
Oct 17, 2019 | 10.05 | 10.05 | 10.05 | 2 | +0.00(+0.00%) | |
Oct 16, 2019 | 10.04 | 10.05 | 10.03 | 10.05 | 540,659 | +0.01(+0.10%) |
Oct 15, 2019 | 10.05 | 10.05 | 10.03 | 10.04 | 655,962 | +0.01(+0.10%) |
Oct 10, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10,098 | +0.00(+0.00%) |
Oct 01, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 20,000 | +0.00(+0.00%) |
Sep 30, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 29,500 | +0.00(+0.00%) |
Sep 27, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 20,000 | +0.01(+0.10%) |
Sep 26, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 7,861 | +0.01(+0.10%) |
Sep 25, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 200 | -0.01(-0.12%) |
Sep 24, 2019 | 10.02 | 10.02 | 10.02 | 3 | +0.00(+0.00%) | |
Sep 23, 2019 | 10.02 | 10.02 | 10.00 | 10.02 | 3,600 | -0.03(-0.28%) |
Sep 20, 2019 | 10.04 | 10.05 | 10.04 | 10.05 | 2,000 | +0.04(+0.36%) |
Sep 19, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 1,102 | +0.01(+0.14%) |
Sep 17, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.04(-0.40%) | |
Sep 16, 2019 | 10.02 | 10.04 | 10.02 | 10.04 | 2,732 | +0.04(+0.40%) |
Sep 13, 2019 | 10.00 | 10.00 | 10.00 | 8 | +0.00(+0.00%) | |
Sep 11, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.02%) | |
Sep 10, 2019 | 10.00 | 10.00 | 9.998 | 9.998 | 64,450 | -0.00(-0.02%) |
Sep 04, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 54,025 | +0.03(+0.30%) |
Aug 30, 2019 | 9.990 | 9.990 | 9.970 | 9.970 | 204,200 | -0.03(-0.30%) |
Aug 29, 2019 | 10.02 | 10.02 | 10.00 | 10.00 | 1,600 | +0.00(+0.00%) |
Aug 28, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 35,000 | +0.00(+0.00%) |
Aug 27, 2019 | 10.00 | 10.00 | 9.990 | 10.00 | 300,514 | +0.01(+0.10%) |
Aug 26, 2019 | 10.01 | 10.01 | 9.989 | 9.990 | 139,000 | -0.01(-0.10%) |
Aug 22, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
Aug 20, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.01(+0.10%) | |
Aug 15, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 55,261 | +0.01(+0.05%) |
Aug 14, 2019 | 9.990 | 9.990 | 9.975 | 9.975 | 70,322 | -0.01(-0.05%) |
Aug 12, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 9.980 | 9.980 | 9.980 | 2 | +0.00(+0.00%) | |
Jul 29, 2019 | 9.990 | 9.990 | 9.980 | 9.980 | 29,754 | +0.00(+0.00%) |
Jul 26, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 100,000 | +0.00(+0.00%) |
Jul 24, 2019 | 9.980 | 9.980 | 9.980 | 0 | -0.02(-0.20%) | |
Jul 23, 2019 | 10.00 | 10.01 | 9.990 | 10.00 | 278,004 | +0.00(+0.00%) |
Jul 22, 2019 | 9.990 | 10.02 | 9.990 | 10.00 | 277,562 | +0.02(+0.20%) |
Jul 19, 2019 | 10.00 | 10.00 | 9.980 | 9.980 | 156,800 | +0.00(+0.00%) |
Jul 18, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 219,550 | +0.04(+0.40%) |
Jul 15, 2019 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | |
Jul 12, 2019 | 9.950 | 9.950 | 9.950 | 1 | +0.00(+0.00%) | |
Jul 10, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 9.980 | 9.980 | 9.950 | 9.950 | 302 | -0.03(-0.30%) |
Jul 08, 2019 | 9.940 | 9.980 | 9.940 | 9.980 | 594,716 | +0.04(+0.40%) |
Jul 02, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Jun 28, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 9.950 | 9.950 | 9.940 | 9.940 | 505,200 | +0.00(+0.00%) |
Jun 25, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 9.940 | 9.940 | 9.940 | 2 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.940 | 9.940 | 9.940 | 1 | +0.00(+0.00%) | |
Jun 19, 2019 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | |
Jun 18, 2019 | 9.940 | 9.950 | 9.940 | 9.950 | 1,474 | +0.01(+0.10%) |
Jun 17, 2019 | 9.940 | 9.940 | 9.940 | 1 | +0.00(+0.00%) | |
Jun 14, 2019 | 9.920 | 9.940 | 9.920 | 9.940 | 25,500 | +0.05(+0.51%) |
Jun 12, 2019 | 9.890 | 9.890 | 9.890 | 0 | -0.03(-0.30%) | |
Jun 10, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.02(+0.15%) | |
Jun 07, 2019 | 9.900 | 9.905 | 9.900 | 9.905 | 27,400 | +0.04(+0.46%) |