Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.760 | 9.790 | 9.760 | 9.790 | 45,600 | +0.00(+0.00%) |
May 28, 2020 | 9.840 | 9.850 | 9.790 | 9.790 | 2,790 | -0.02(-0.15%) |
May 27, 2020 | 9.805 | 9.805 | 9.805 | 9.805 | 114 | +0.04(+0.46%) |
May 26, 2020 | 9.760 | 9.840 | 9.760 | 9.760 | 534 | +0.00(+0.00%) |
May 22, 2020 | 9.890 | 9.890 | 9.760 | 9.760 | 1,100 | -0.09(-0.91%) |
May 21, 2020 | 9.850 | 9.850 | 9.850 | 106 | +0.00(+0.00%) | |
May 20, 2020 | 9.820 | 9.920 | 9.800 | 9.850 | 17,783 | +0.09(+0.92%) |
May 19, 2020 | 9.800 | 9.885 | 9.760 | 9.760 | 108,197 | -0.02(-0.20%) |
May 18, 2020 | 9.800 | 9.830 | 9.780 | 9.780 | 464,818 | -0.02(-0.20%) |
May 15, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 900 | +0.04(+0.41%) |
May 14, 2020 | 9.745 | 9.810 | 9.745 | 9.760 | 37,768 | -0.03(-0.31%) |
May 13, 2020 | 9.750 | 9.820 | 9.750 | 9.790 | 42,212 | +0.04(+0.41%) |
May 12, 2020 | 9.880 | 9.880 | 9.630 | 9.750 | 352,713 | -0.14(-1.42%) |
May 11, 2020 | 9.890 | 9.890 | 9.890 | 8 | +0.00(+0.00%) | |
May 08, 2020 | 9.800 | 9.990 | 9.770 | 9.890 | 188,300 | +0.09(+0.92%) |
May 07, 2020 | 9.800 | 9.895 | 9.660 | 9.800 | 77,030 | +0.07(+0.72%) |
May 06, 2020 | 9.770 | 9.850 | 9.730 | 9.730 | 79,047 | -0.07(-0.71%) |
May 05, 2020 | 9.800 | 9.800 | 9.800 | 23 | +0.00(+0.00%) | |
May 04, 2020 | 9.800 | 9.800 | 9.800 | 20 | +0.00(+0.00%) | |
May 01, 2020 | 9.880 | 9.880 | 9.760 | 9.800 | 28,000 | -0.09(-0.91%) |
Apr 30, 2020 | 9.770 | 9.980 | 9.750 | 9.890 | 7,680 | +0.09(+0.92%) |
Apr 29, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 150,078 | +0.00(+0.00%) |
Apr 28, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 230,032 | +0.05(+0.51%) |
Apr 27, 2020 | 9.770 | 9.770 | 9.750 | 9.750 | 20,956 | -0.06(-0.61%) |
Apr 24, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 300 | +0.01(+0.10%) |
Apr 23, 2020 | 9.770 | 9.800 | 9.770 | 9.800 | 297 | +0.01(+0.10%) |
Apr 22, 2020 | 9.760 | 9.800 | 9.760 | 9.790 | 32,666 | +0.07(+0.72%) |
Apr 21, 2020 | 9.838 | 9.838 | 9.720 | 9.720 | 1,972 | -0.08(-0.82%) |
Apr 20, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 314 | +0.02(+0.20%) |
Apr 17, 2020 | 9.800 | 9.800 | 9.780 | 9.780 | 26,100 | -0.02(-0.20%) |
Apr 16, 2020 | 9.770 | 9.800 | 9.720 | 9.800 | 401,815 | +0.01(+0.05%) |
Apr 15, 2020 | 9.890 | 10.00 | 9.770 | 9.795 | 116,281 | -0.02(-0.15%) |
Apr 14, 2020 | 9.800 | 9.900 | 9.800 | 9.810 | 549,295 | +0.01(+0.10%) |
Apr 13, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 75,025 | +0.00(+0.00%) |
Apr 09, 2020 | 9.800 | 9.800 | 9.710 | 9.800 | 18,900 | +0.00(+0.00%) |
Apr 08, 2020 | 9.750 | 9.800 | 9.750 | 9.800 | 61,718 | +0.00(+0.00%) |
Apr 07, 2020 | 9.800 | 9.830 | 9.790 | 9.800 | 13,423 | +0.05(+0.51%) |
Apr 06, 2020 | 9.740 | 9.785 | 9.740 | 9.750 | 322,683 | -0.05(-0.51%) |
Apr 03, 2020 | 9.800 | 9.810 | 9.790 | 9.800 | 239,800 | -0.03(-0.31%) |
Apr 02, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 298,790 | -0.02(-0.20%) |
Apr 01, 2020 | 9.770 | 9.880 | 9.770 | 9.850 | 6,676 | +0.10(+1.03%) |
Mar 31, 2020 | 9.770 | 9.815 | 9.750 | 9.750 | 23,920 | +0.09(+0.93%) |
Mar 30, 2020 | 9.660 | 9.790 | 9.650 | 9.660 | 9,041 | -0.02(-0.21%) |
Mar 27, 2020 | 9.660 | 9.680 | 9.650 | 9.680 | 2,325,200 | +0.00(+0.00%) |
Mar 26, 2020 | 9.840 | 9.870 | 9.590 | 9.680 | 380,269 | +0.05(+0.52%) |
Mar 25, 2020 | 9.750 | 9.800 | 9.630 | 9.630 | 169,500 | +0.02(+0.21%) |
Mar 24, 2020 | 9.610 | 9.610 | 9.610 | 9.610 | 273 | +0.31(+3.33%) |
Mar 23, 2020 | 9.350 | 9.500 | 9.300 | 9.300 | 127,896 | -0.05(-0.53%) |
Mar 20, 2020 | 9.350 | 9.500 | 9.350 | 9.350 | 2,150,600 | +0.08(+0.86%) |
Mar 19, 2020 | 9.550 | 9.600 | 9.270 | 9.270 | 43,162 | -0.03(-0.32%) |
Mar 18, 2020 | 9.500 | 9.590 | 9.125 | 9.300 | 115,128 | -0.25(-2.62%) |
Mar 17, 2020 | 9.550 | 9.785 | 9.550 | 9.550 | 455,269 | -0.05(-0.52%) |
Mar 16, 2020 | 9.650 | 9.700 | 9.520 | 9.600 | 644,577 | -0.20(-2.04%) |
Mar 13, 2020 | 9.970 | 9.970 | 9.800 | 9.800 | 656,700 | -0.10(-1.01%) |
Mar 12, 2020 | 9.900 | 9.910 | 9.851 | 9.900 | 315,172 | -0.04(-0.40%) |
Mar 11, 2020 | 10.04 | 10.04 | 9.940 | 250,001 | -0.10(-1.00%) | |
Mar 10, 2020 | 9.960 | 10.04 | 9.960 | 10.04 | 53,804 | -0.06(-0.59%) |
Mar 09, 2020 | 10.10 | 10.10 | 10.10 | 26 | +0.00(+0.00%) | |
Mar 06, 2020 | 10.09 | 10.10 | 10.09 | 10.10 | 1,000 | +0.05(+0.50%) |
Mar 05, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 5,964 | +0.01(+0.10%) |
Mar 04, 2020 | 10.04 | 10.04 | 10.04 | 3 | +0.00(+0.00%) | |
Mar 03, 2020 | 10.04 | 10.04 | 10.04 | 60 | +0.00(+0.00%) | |
Mar 02, 2020 | 10.04 | 10.04 | 10.04 | 6 | +0.00(+0.00%) | |
Feb 28, 2020 | 10.04 | 10.04 | 10.04 | 24 | +0.00(+0.00%) | |
Feb 27, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 8,759 | +0.02(+0.20%) |
Feb 26, 2020 | 10.06 | 10.06 | 10.02 | 10.02 | 101,822 | -0.02(-0.20%) |
Feb 25, 2020 | 10.05 | 10.05 | 10.04 | 10.04 | 28,402 | +0.02(+0.20%) |
Feb 24, 2020 | 10.03 | 10.03 | 10.02 | 10.02 | 272 | -0.02(-0.20%) |
Feb 21, 2020 | 10.04 | 10.04 | 10.04 | 31 | +0.00(+0.00%) | |
Feb 20, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 4,128 | +0.01(+0.10%) |
Feb 19, 2020 | 10.05 | 10.05 | 10.03 | 10.03 | 15,982 | +0.00(+0.00%) |
Feb 18, 2020 | 10.07 | 10.07 | 10.03 | 10.03 | 1,115 | +0.00(+0.00%) |
Feb 14, 2020 | 10.04 | 10.04 | 10.03 | 10.03 | 88,100 | -0.01(-0.10%) |
Feb 13, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 43,808 | +0.00(+0.00%) |
Feb 12, 2020 | 10.04 | 10.04 | 10.04 | 48 | +0.00(+0.00%) | |
Feb 11, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 188,519 | +0.02(+0.16%) |
Feb 10, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 267 | -0.02(-0.16%) |
Feb 07, 2020 | 10.03 | 10.10 | 10.03 | 10.04 | 64,100 | +0.02(+0.20%) |
Feb 06, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 200,082 | -0.03(-0.30%) |
Feb 05, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 2,005 | +0.00(+0.00%) |
Feb 04, 2020 | 10.03 | 10.05 | 10.01 | 10.05 | 106,438 | +0.02(+0.20%) |
Feb 03, 2020 | 10.03 | 10.12 | 10.02 | 10.03 | 17,604 | +0.01(+0.10%) |
Jan 31, 2020 | 10.02 | 10.02 | 10.02 | 10 | +0.00(+0.00%) | |
Jan 30, 2020 | 10.03 | 10.03 | 10.02 | 10.02 | 99,878 | -0.04(-0.35%) |
Jan 29, 2020 | 10.05 | 10.07 | 10.04 | 10.05 | 9,003 | +0.00(+0.05%) |
Jan 28, 2020 | 10.53 | 10.53 | 10.05 | 10.05 | 201 | +0.02(+0.21%) |
Jan 27, 2020 | 10.05 | 10.05 | 10.03 | 10.03 | 2,779 | -0.02(-0.21%) |
Jan 24, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 100,200 | +0.01(+0.10%) |
Jan 23, 2020 | 9.800 | 10.05 | 9.800 | 10.04 | 1,790 | +0.01(+0.10%) |
Jan 22, 2020 | 10.03 | 10.03 | 10.03 | 25 | +0.00(+0.00%) | |
Jan 21, 2020 | 10.02 | 10.03 | 10.01 | 10.03 | 12,300 | +0.02(+0.20%) |
Jan 17, 2020 | 10.03 | 10.05 | 10.01 | 10.01 | 8,800 | -0.00(-0.02%) |
Jan 16, 2020 | 10.01 | 10.01 | 10.01 | 6 | +0.00(+0.00%) | |
Jan 15, 2020 | 9.993 | 10.04 | 9.950 | 10.01 | 27,063 | +0.01(+0.12%) |
Jan 13, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.02(+0.20%) | |
Jan 10, 2020 | 9.950 | 10.00 | 9.950 | 9.980 | 275,300 | +0.03(+0.30%) |
Jan 09, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 50,006 | +0.00(+0.00%) |
Jan 08, 2020 | 9.950 | 9.950 | 9.950 | 8 | +0.00(+0.00%) | |
Jan 07, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 224,982 | +0.05(+0.51%) |
Jan 06, 2020 | 9.900 | 9.900 | 9.900 | 3 | +0.00(+0.00%) | |
Jan 03, 2020 | 9.880 | 9.900 | 9.880 | 9.900 | 300,000 | +0.03(+0.30%) |
Dec 30, 2019 | 9.870 | 9.870 | 9.870 | 0 | -0.03(-0.30%) | |
Dec 27, 2019 | 9.900 | 9.900 | 9.900 | 19 | +0.00(+0.00%) | |
Dec 26, 2019 | 9.850 | 9.900 | 9.850 | 9.900 | 1,110 | -0.01(-0.15%) |
Dec 18, 2019 | 9.915 | 9.915 | 9.915 | 0 | -0.52(-4.94%) | |
Dec 17, 2019 | 9.970 | 10.43 | 9.850 | 10.43 | 157,492 | +0.58(+5.89%) |
Dec 16, 2019 | 9.850 | 9.850 | 9.850 | 1 | +0.00(+0.00%) | |
Dec 13, 2019 | 9.850 | 9.850 | 9.850 | 5 | +0.00(+0.00%) | |
Dec 09, 2019 | 9.850 | 9.850 | 9.850 | 0 | -0.04(-0.40%) | |
Dec 05, 2019 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 10.18 | 10.18 | 9.820 | 9.890 | 251,962 | -0.36(-3.51%) |
Nov 29, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 10.25 | 10.25 | 10.25 | 5 | +0.00(+0.00%) | |
Nov 25, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.19(+1.90%) | |
Nov 21, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+0.98%) | |
Nov 18, 2019 | 9.961 | 9.961 | 9.961 | 9.961 | 102 | +0.18(+1.85%) |
Nov 08, 2019 | 9.780 | 9.780 | 9.780 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 9.780 | 9.780 | 9.780 | 0 | +0.00(+0.00%) |