Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.35 | 10.35 | 10.25 | 10.25 | 61,400 | +0.00(+0.00%) |
May 28, 2020 | 10.25 | 10.25 | 10.25 | 6 | +0.00(+0.00%) | |
May 27, 2020 | 10.26 | 10.30 | 10.25 | 10.25 | 399,428 | +0.00(+0.00%) |
May 26, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 23,172 | -0.05(-0.49%) |
May 22, 2020 | 10.30 | 10.30 | 10.30 | 94 | +0.00(+0.00%) | |
May 21, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 1,186 | +0.05(+0.49%) |
May 19, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
May 15, 2020 | 10.25 | 10.25 | 10.25 | 13 | +0.00(+0.00%) | |
May 14, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 31,599 | -0.01(-0.10%) |
May 13, 2020 | 10.25 | 10.27 | 10.25 | 10.26 | 624 | +0.07(+0.69%) |
May 12, 2020 | 10.25 | 10.39 | 10.19 | 10.19 | 31,704 | -0.03(-0.29%) |
May 11, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 367 | +0.02(+0.20%) |
May 08, 2020 | 10.25 | 10.25 | 10.20 | 10.20 | 300,600 | +0.00(+0.00%) |
May 07, 2020 | 10.20 | 10.20 | 10.20 | 82 | +0.00(+0.00%) | |
May 06, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 120,669 | +0.00(+0.00%) |
May 05, 2020 | 10.20 | 10.20 | 10.20 | 100 | +0.00(+0.00%) | |
May 04, 2020 | 10.21 | 10.25 | 10.18 | 10.20 | 303,231 | +0.00(+0.00%) |
May 01, 2020 | 10.20 | 10.25 | 10.20 | 10.20 | 296,000 | +0.00(+0.00%) |
Apr 30, 2020 | 10.17 | 10.39 | 10.17 | 10.20 | 35,913 | +0.05(+0.49%) |
Apr 29, 2020 | 10.20 | 10.24 | 10.15 | 10.15 | 2,985 | -0.13(-1.26%) |
Apr 28, 2020 | 10.30 | 10.30 | 10.12 | 10.28 | 54,312 | -0.06(-0.58%) |
Apr 24, 2020 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.10%) | |
Apr 23, 2020 | 10.35 | 10.35 | 10.35 | 1 | +0.00(+0.00%) | |
Apr 22, 2020 | 10.07 | 10.40 | 10.07 | 10.35 | 156,133 | +0.28(+2.78%) |
Apr 21, 2020 | 10.07 | 10.14 | 10.06 | 10.07 | 292,367 | -0.03(-0.30%) |
Apr 20, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 2,300 | +0.00(+0.00%) |
Apr 17, 2020 | 10.12 | 10.12 | 10.07 | 10.10 | 627,200 | +0.02(+0.20%) |
Apr 16, 2020 | 10.05 | 10.09 | 10.05 | 10.08 | 798,479 | +0.05(+0.50%) |
Apr 15, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 362 | -0.06(-0.59%) |
Apr 14, 2020 | 10.10 | 10.11 | 10.00 | 10.09 | 4,265 | -0.00(-0.01%) |
Apr 09, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.21%) | |
Apr 08, 2020 | 10.00 | 10.07 | 10.00 | 10.07 | 5,310 | +0.12(+1.21%) |
Apr 07, 2020 | 9.900 | 10.00 | 9.870 | 9.950 | 360,222 | +0.00(+0.00%) |
Apr 06, 2020 | 10.06 | 10.10 | 9.950 | 9.950 | 809 | -0.05(-0.50%) |
Apr 03, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 600 | -0.10(-0.99%) |
Apr 02, 2020 | 10.12 | 10.30 | 10.00 | 10.10 | 58,571 | -0.05(-0.49%) |
Apr 01, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 5,851 | -0.01(-0.10%) |
Mar 31, 2020 | 9.900 | 10.23 | 9.900 | 10.16 | 61,604 | +0.26(+2.63%) |
Mar 30, 2020 | 9.890 | 10.42 | 9.850 | 9.900 | 21,339 | +0.00(+0.00%) |
Mar 27, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 175,400 | -0.09(-0.90%) |
Mar 25, 2020 | 9.990 | 9.990 | 9.990 | 0 | +0.23(+2.36%) | |
Mar 24, 2020 | 9.510 | 9.940 | 9.510 | 9.760 | 554,834 | +0.01(+0.10%) |
Mar 23, 2020 | 9.840 | 9.840 | 9.700 | 9.750 | 11,201 | -0.01(-0.10%) |
Mar 20, 2020 | 9.750 | 10.44 | 9.750 | 9.760 | 321,100 | +0.16(+1.67%) |
Mar 19, 2020 | 9.610 | 9.980 | 9.450 | 9.600 | 1,015,225 | -0.10(-1.03%) |
Mar 18, 2020 | 9.700 | 9.700 | 9.600 | 9.700 | 565,320 | -0.30(-3.00%) |
Mar 17, 2020 | 9.750 | 10.45 | 9.750 | 10.00 | 180,440 | +0.27(+2.77%) |
Mar 16, 2020 | 9.900 | 10.45 | 9.730 | 9.730 | 1,542,513 | -0.77(-7.33%) |
Mar 13, 2020 | 10.75 | 10.75 | 9.930 | 10.50 | 26,700 | +0.00(+0.00%) |
Mar 12, 2020 | 10.50 | 10.50 | 10.50 | 27 | +0.00(+0.00%) | |
Mar 11, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 300,000 | -0.02(-0.21%) |
Mar 10, 2020 | 10.52 | 10.60 | 10.42 | 10.52 | 65,740 | -0.08(-0.74%) |
Mar 05, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 1,078 | +0.00(+0.00%) |
Mar 02, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 10.52 | 10.60 | 10.49 | 10.60 | 270,500 | +0.03(+0.26%) |
Feb 27, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 500 | +0.02(+0.21%) |
Feb 26, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 62,000 | -0.03(-0.28%) |
Feb 25, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 500 | +0.07(+0.67%) |
Feb 24, 2020 | 10.60 | 10.60 | 10.51 | 10.51 | 100,301 | -0.10(-0.94%) |
Feb 21, 2020 | 10.60 | 10.61 | 10.60 | 10.61 | 201,300 | +0.01(+0.09%) |
Feb 20, 2020 | 10.60 | 10.60 | 10.60 | 10 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.60 | 10.65 | 10.60 | 10.60 | 54,344 | +0.05(+0.47%) |
Feb 18, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 701 | -0.04(-0.38%) |
Feb 14, 2020 | 10.55 | 10.59 | 10.55 | 10.59 | 500 | +0.02(+0.14%) |
Feb 13, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 3,008 | -0.03(-0.24%) |
Feb 11, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 10.58 | 10.64 | 10.58 | 10.60 | 52,200 | +0.00(+0.00%) |
Feb 07, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 200,100 | -0.01(-0.05%) |
Feb 06, 2020 | 10.60 | 10.61 | 10.60 | 10.61 | 5,930 | +0.01(+0.05%) |
Feb 05, 2020 | 10.65 | 10.65 | 10.60 | 10.60 | 281,392 | +0.02(+0.19%) |
Feb 04, 2020 | 10.62 | 10.62 | 10.58 | 10.58 | 1,500 | -0.01(-0.06%) |
Feb 03, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 151 | -0.01(-0.13%) |
Jan 31, 2020 | 10.60 | 10.60 | 10.60 | 121 | +0.00(+0.00%) | |
Jan 30, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 591 | +0.04(+0.38%) |
Jan 29, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 200 | -0.04(-0.38%) |
Jan 27, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.02(+0.19%) | |
Jan 24, 2020 | 10.69 | 10.70 | 10.50 | 10.58 | 125,800 | -0.01(-0.09%) |
Jan 23, 2020 | 10.50 | 10.59 | 10.50 | 10.59 | 32,000 | -0.01(-0.09%) |
Jan 22, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 168 | +0.01(+0.09%) |
Jan 21, 2020 | 10.56 | 10.65 | 10.56 | 10.59 | 286,896 | +0.04(+0.38%) |
Jan 17, 2020 | 10.54 | 10.55 | 10.54 | 10.55 | 70,700 | +0.05(+0.48%) |
Jan 16, 2020 | 10.50 | 10.55 | 10.50 | 10.50 | 90,009 | +0.00(+0.00%) |
Jan 15, 2020 | 10.45 | 10.50 | 10.45 | 10.50 | 39,505 | +0.04(+0.38%) |
Jan 14, 2020 | 10.44 | 10.46 | 10.44 | 10.46 | 371,600 | +0.06(+0.58%) |
Jan 13, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 105,001 | +0.05(+0.48%) |
Jan 10, 2020 | 10.35 | 10.40 | 10.35 | 10.35 | 250,100 | +0.06(+0.58%) |
Jan 09, 2020 | 10.29 | 10.29 | 10.29 | 10.29 | 100,093 | +0.03(+0.29%) |
Jan 08, 2020 | 10.25 | 10.28 | 10.25 | 10.26 | 257,718 | -0.10(-0.97%) |
Jan 06, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.11(+1.07%) | |
Jan 03, 2020 | 11.00 | 11.00 | 10.25 | 10.25 | 600 | +0.05(+0.49%) |
Jan 02, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 37,962 | +0.00(+0.00%) |
Dec 30, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Dec 27, 2019 | 10.20 | 10.20 | 10.20 | 48 | +0.00(+0.00%) | |
Dec 26, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 997 | +0.00(+0.00%) |
Dec 20, 2019 | 10.20 | 10.20 | 10.20 | 0 | -0.00(-0.00%) | |
Dec 19, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 5,000 | +0.00(+0.00%) |
Dec 18, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 4,600 | +0.00(+0.00%) |
Dec 16, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.03(+0.29%) | |
Dec 05, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 399 | +0.05(+0.49%) |
Dec 03, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 701 | -0.02(-0.20%) |
Nov 25, 2019 | 10.13 | 10.14 | 10.08 | 10.14 | 1,100,144 | -0.01(-0.10%) |
Nov 22, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 1,100 | -0.05(-0.49%) |
Nov 20, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) | |
Nov 19, 2019 | 10.15 | 10.15 | 10.15 | 4 | +0.00(+0.00%) | |
Nov 13, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 10.15 | 10.15 | 10.15 | 15 | +0.00(+0.00%) | |
Nov 08, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 300 | +0.00(+0.00%) |
Nov 06, 2019 | 10.14 | 10.15 | 10.14 | 10.15 | 300 | +0.00(+0.00%) |
Nov 05, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 10,872 | +0.00(+0.00%) |
Nov 04, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 5,000 | +0.07(+0.69%) |
Oct 31, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
Oct 29, 2019 | 10.09 | 10.09 | 10.09 | 0 | -0.11(-1.08%) | |
Oct 23, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 10.20 | 10.20 | 10.20 | 8 | +0.00(+0.00%) | |
Oct 21, 2019 | 10.20 | 10.20 | 10.20 | 2 | +0.00(+0.00%) | |
Oct 18, 2019 | 10.20 | 10.20 | 10.07 | 10.20 | 2,700 | +0.00(+0.00%) |
Oct 17, 2019 | 10.20 | 10.20 | 10.20 | 1 | +0.00(+0.00%) | |
Oct 16, 2019 | 10.10 | 10.20 | 10.10 | 10.20 | 1,050,377 | +0.15(+1.49%) |
Oct 15, 2019 | 10.05 | 10.05 | 10.05 | 10 | +0.00(+0.00%) | |
Oct 14, 2019 | 10.05 | 10.05 | 10.05 | 8 | +0.00(+0.00%) | |
Oct 09, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Oct 08, 2019 | 10.10 | 10.10 | 10.10 | 97 | +0.00(+0.00%) | |
Sep 20, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.07(+0.70%) | |
Sep 06, 2019 | 10.03 | 10.03 | 10.03 | 1 | +0.00(+0.00%) | |
Sep 04, 2019 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
Sep 03, 2019 | 10.05 | 10.05 | 10.05 | 1 | +0.00(+0.00%) | |
Aug 30, 2019 | 9.980 | 10.05 | 9.980 | 10.05 | 1,000 | +0.03(+0.30%) |
Aug 27, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.08(-0.79%) | |
Aug 19, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.02(-0.20%) | |
Aug 05, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 501 | -0.22(-2.13%) |
Jul 30, 2019 | 10.88 | 10.88 | 10.05 | 10.34 | 1,230 | +0.29(+2.89%) |
Jul 29, 2019 | 10.05 | 10.05 | 10.05 | 1 | +0.00(+0.00%) | |
Jul 26, 2019 | 10.03 | 10.05 | 9.980 | 10.05 | 1,600 | +0.00(+0.00%) |
Jul 24, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.01(-0.10%) | |
Jul 22, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 10.06 | 10.06 | 10.06 | 0 | -0.04(-0.40%) | |
Jul 09, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.20%) | |
Jul 08, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 308 | -0.02(-0.20%) |
Jul 05, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 2,100 | +0.03(+0.30%) |
Jul 02, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
Jul 01, 2019 | 10.08 | 10.08 | 10.05 | 10.05 | 100,563 | -0.02(-0.20%) |
Jun 28, 2019 | 10.21 | 10.21 | 10.05 | 10.07 | 105,500 | -0.01(-0.10%) |
Jun 27, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 250,000 | -0.13(-1.29%) |
Jun 26, 2019 | 10.09 | 10.25 | 10.09 | 10.21 | 12,158 | +0.11(+1.10%) |
Jun 25, 2019 | 10.07 | 10.10 | 10.07 | 10.10 | 1,198 | -0.18(-1.74%) |
Jun 24, 2019 | 10.56 | 10.56 | 10.28 | 10.28 | 400 | +0.23(+2.28%) |
Jun 21, 2019 | 10.00 | 10.05 | 9.975 | 10.05 | 19,900 | +0.05(+0.50%) |
Jun 20, 2019 | 10.00 | 10.02 | 10.00 | 10.00 | 300,350 | +0.00(+0.00%) |
Jun 19, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 7,100 | +0.05(+0.50%) |
Jun 18, 2019 | 10.50 | 10.50 | 9.950 | 9.950 | 14,610 | -0.05(-0.50%) |
Jun 17, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 500 | +0.01(+0.10%) |
Jun 14, 2019 | 10.00 | 10.00 | 9.950 | 9.990 | 2,416,400 | +0.06(+0.60%) |
Jun 12, 2019 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Jun 11, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 9,500 | -0.05(-0.50%) |
Jun 10, 2019 | 10.10 | 10.10 | 10.00 | 10.00 | 3,010 | +0.10(+1.01%) |
Jun 06, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 9.920 | 9.920 | 9.900 | 9.900 | 71,012 | +0.00(+0.00%) |
Jun 04, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 243,677 | -0.05(-0.50%) |