Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.890 | 9.890 | 9.890 | 0 | +0.01(+0.10%) | |
May 28, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 506 | +0.07(+0.71%) |
May 27, 2020 | 9.810 | 9.810 | 9.810 | 27 | +0.00(+0.00%) | |
May 26, 2020 | 9.920 | 9.920 | 9.810 | 9.810 | 3,724 | -0.08(-0.81%) |
May 22, 2020 | 9.920 | 9.920 | 9.830 | 9.890 | 1,100 | +0.01(+0.10%) |
May 21, 2020 | 9.900 | 9.900 | 9.850 | 9.880 | 582 | +0.03(+0.30%) |
May 20, 2020 | 9.880 | 9.880 | 9.850 | 9.850 | 200 | -0.02(-0.20%) |
May 19, 2020 | 9.930 | 9.960 | 9.870 | 9.870 | 801 | -0.03(-0.30%) |
May 18, 2020 | 9.920 | 9.920 | 9.900 | 9.900 | 617 | +0.06(+0.61%) |
May 15, 2020 | 9.920 | 9.920 | 9.840 | 9.840 | 500 | +0.02(+0.20%) |
May 14, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 228 | -0.09(-0.91%) |
May 13, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 422 | +0.11(+1.12%) |
May 12, 2020 | 9.950 | 9.950 | 9.790 | 9.800 | 2,281 | -0.11(-1.11%) |
May 11, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 200 | +0.03(+0.30%) |
May 08, 2020 | 9.930 | 9.930 | 9.880 | 9.880 | 400 | +0.02(+0.20%) |
May 07, 2020 | 9.880 | 9.960 | 9.860 | 9.860 | 249,081 | -0.04(-0.40%) |
May 06, 2020 | 9.850 | 9.900 | 9.850 | 9.900 | 423 | +0.02(+0.20%) |
May 05, 2020 | 9.900 | 9.900 | 9.880 | 9.880 | 499,173 | -0.04(-0.40%) |
May 04, 2020 | 9.870 | 9.930 | 9.850 | 9.920 | 2,061,422 | +0.07(+0.71%) |
May 01, 2020 | 9.860 | 9.920 | 9.850 | 9.850 | 10,500 | -0.06(-0.66%) |
Apr 30, 2020 | 9.900 | 9.915 | 9.890 | 9.915 | 3,047 | +0.43(+4.59%) |
Apr 29, 2020 | 9.900 | 9.900 | 9.480 | 204,316 | -0.42(-4.24%) | |
Apr 28, 2020 | 9.870 | 9.950 | 9.860 | 9.900 | 106,068 | +0.04(+0.41%) |
Apr 27, 2020 | 9.900 | 9.910 | 9.860 | 9.860 | 1,557 | -0.09(-0.90%) |
Apr 24, 2020 | 9.900 | 9.950 | 9.850 | 9.950 | 500 | +0.10(+1.02%) |
Apr 23, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 200 | -0.05(-0.51%) |
Apr 22, 2020 | 9.880 | 9.900 | 9.880 | 9.900 | 743 | +0.05(+0.51%) |
Apr 21, 2020 | 9.870 | 9.870 | 9.850 | 9.850 | 24,680 | -0.01(-0.10%) |
Apr 20, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 430 | -0.03(-0.30%) |
Apr 17, 2020 | 9.860 | 9.900 | 9.840 | 9.890 | 676,800 | +0.03(+0.30%) |
Apr 16, 2020 | 9.880 | 9.880 | 9.860 | 9.860 | 1,443 | +0.01(+0.10%) |
Apr 15, 2020 | 9.870 | 9.900 | 9.850 | 9.850 | 4,395 | -0.01(-0.10%) |
Apr 14, 2020 | 9.880 | 9.990 | 9.860 | 9.860 | 52,616 | -0.04(-0.40%) |
Apr 13, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 1,345 | +0.00(+0.00%) |
Apr 09, 2020 | 9.850 | 9.900 | 9.850 | 9.900 | 519,900 | +0.06(+0.61%) |
Apr 08, 2020 | 9.860 | 10.04 | 9.840 | 9.840 | 980,885 | -0.04(-0.40%) |
Apr 07, 2020 | 9.910 | 9.910 | 9.860 | 9.880 | 15,190 | +0.03(+0.30%) |
Apr 06, 2020 | 9.850 | 9.850 | 9.850 | 7 | +0.00(+0.00%) | |
Apr 03, 2020 | 9.860 | 9.860 | 9.810 | 9.850 | 55,800 | -0.05(-0.51%) |
Apr 02, 2020 | 9.870 | 9.900 | 9.840 | 9.900 | 104,590 | +0.14(+1.43%) |
Apr 01, 2020 | 9.850 | 9.900 | 9.760 | 9.760 | 46,025 | -0.04(-0.41%) |
Mar 31, 2020 | 9.890 | 9.890 | 9.800 | 9.800 | 60,271 | -0.05(-0.51%) |
Mar 30, 2020 | 9.800 | 9.850 | 9.750 | 9.850 | 568,259 | +0.05(+0.51%) |
Mar 27, 2020 | 9.720 | 9.720 | 9.800 | 2,353,167 | +0.08(+0.82%) | |
Mar 26, 2020 | 9.770 | 9.770 | 9.700 | 9.720 | 153,820 | -0.23(-2.31%) |
Mar 25, 2020 | 9.890 | 9.950 | 9.890 | 9.950 | 600 | +0.43(+4.52%) |
Mar 24, 2020 | 9.600 | 9.600 | 9.500 | 9.520 | 5,702 | +0.07(+0.74%) |
Mar 23, 2020 | 9.450 | 9.450 | 9.450 | 9.450 | 100,000 | +0.02(+0.21%) |
Mar 20, 2020 | 9.430 | 9.430 | 9.430 | 9.430 | 154,300 | -0.01(-0.11%) |
Mar 19, 2020 | 9.400 | 9.450 | 9.300 | 9.440 | 1,097,994 | +0.02(+0.21%) |
Mar 18, 2020 | 9.500 | 9.580 | 9.400 | 9.420 | 1,025,586 | -0.15(-1.57%) |
Mar 17, 2020 | 9.600 | 9.600 | 9.570 | 9.570 | 903,074 | -0.03(-0.31%) |
Mar 16, 2020 | 9.670 | 9.670 | 9.600 | 9.600 | 3,364 | -0.20(-2.04%) |
Mar 13, 2020 | 10.00 | 10.00 | 9.800 | 9.800 | 4,000 | +0.00(+0.00%) |
Mar 12, 2020 | 9.900 | 9.900 | 9.800 | 9.800 | 565,413 | -0.15(-1.51%) |
Mar 11, 2020 | 9.985 | 9.985 | 9.950 | 9.950 | 875,301 | +0.00(+0.00%) |
Mar 10, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 690,044 | +0.02(+0.20%) |
Mar 09, 2020 | 9.950 | 9.950 | 9.880 | 9.930 | 700,651 | -0.09(-0.90%) |
Mar 06, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 2,400 | +0.00(+0.00%) |
Mar 05, 2020 | 10.03 | 10.03 | 10.02 | 10.02 | 470,200 | +0.01(+0.10%) |
Mar 02, 2020 | 10.01 | 10.01 | 10.01 | 0 | -0.03(-0.30%) | |
Feb 26, 2020 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) | |
Feb 25, 2020 | 10.04 | 10.07 | 10.04 | 10.04 | 101,700 | +0.00(+0.00%) |
Feb 24, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 2,100 | +0.02(+0.20%) |
Feb 21, 2020 | 10.02 | 10.02 | 10.02 | 80 | +0.00(+0.00%) | |
Feb 20, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 40,000 | -0.01(-0.10%) |
Feb 19, 2020 | 10.03 | 10.05 | 10.03 | 10.03 | 7,600 | +0.02(+0.20%) |
Feb 18, 2020 | 10.03 | 10.03 | 10.01 | 10.01 | 25,947 | -0.04(-0.40%) |
Feb 14, 2020 | 10.06 | 10.06 | 10.05 | 500 | -0.01(-0.10%) | |
Feb 13, 2020 | 10.06 | 10.06 | 10.06 | 10.06 | 5,000 | +0.01(+0.10%) |
Feb 10, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.06(+0.60%) | |
Feb 05, 2020 | 9.990 | 10.04 | 9.970 | 9.990 | 12,769 | -0.05(-0.50%) |
Feb 03, 2020 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) | |
Jan 30, 2020 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) | |
Jan 27, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 323 | +0.05(+0.50%) |
Jan 22, 2020 | 9.990 | 9.990 | 9.990 | 0 | -0.05(-0.50%) | |
Jan 21, 2020 | 10.04 | 10.04 | 10.03 | 10.04 | 301,961 | +0.00(+0.00%) |
Jan 17, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 100,000 | +0.04(+0.40%) |
Jan 16, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 221 | -0.05(-0.50%) |
Jan 15, 2020 | 10.04 | 10.05 | 10.04 | 10.05 | 300,067 | +0.00(+0.00%) |
Jan 14, 2020 | 10.02 | 10.05 | 10.02 | 10.05 | 525,606 | +0.06(+0.60%) |
Jan 13, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 60,000 | +0.02(+0.20%) |
Jan 10, 2020 | 9.950 | 9.980 | 9.950 | 9.970 | 210,500 | +0.02(+0.20%) |
Jan 09, 2020 | 9.960 | 9.960 | 9.950 | 9.950 | 331,000 | +0.00(+0.00%) |
Jan 08, 2020 | 9.940 | 9.940 | 9.950 | 100,000 | +0.01(+0.10%) | |
Jan 03, 2020 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | |
Dec 31, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.01(+0.10%) | |
Dec 18, 2019 | 9.950 | 9.970 | 9.940 | 9.940 | 51,709 | -0.02(-0.20%) |
Dec 17, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 2,156 | +0.02(+0.20%) |
Dec 16, 2019 | 9.940 | 9.940 | 9.940 | 92 | +0.00(+0.00%) | |
Dec 12, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 1,000 | +0.00(+0.00%) |
Dec 10, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 592 | +0.00(+0.00%) |
Dec 09, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 500 | +0.00(+0.00%) |
Dec 04, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 9.920 | 9.940 | 9.920 | 9.940 | 671,484 | +0.01(+0.10%) |
Nov 27, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 9.930 | 9.930 | 9.890 | 9.930 | 13,738 | +0.01(+0.10%) |
Nov 21, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.02(+0.20%) | |
Nov 20, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 100,000 | +0.05(+0.51%) |
Nov 18, 2019 | 9.850 | 9.850 | 9.850 | 0 | -0.08(-0.81%) | |
Nov 08, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.04(+0.40%) | |
Nov 07, 2019 | 9.880 | 9.930 | 9.880 | 9.890 | 10,600 | -0.04(-0.40%) |
Nov 06, 2019 | 9.930 | 9.930 | 9.930 | 9.930 | 1,000 | +0.08(+0.81%) |
Nov 05, 2019 | 9.850 | 9.850 | 9.850 | 7 | +0.00(+0.00%) | |
Nov 01, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 9.850 | 9.850 | 9.850 | 2 | +0.00(+0.00%) | |
Oct 29, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 9.830 | 9.950 | 9.830 | 9.850 | 500,823 | +0.04(+0.41%) |
Oct 25, 2019 | 9.810 | 9.810 | 9.810 | 9.810 | 425,000 | -0.02(-0.20%) |
Oct 24, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 400,000 | -0.01(-0.10%) |
Oct 18, 2019 | 9.840 | 9.840 | 9.840 | 0 | -0.09(-0.91%) | |
Oct 17, 2019 | 9.930 | 9.930 | 9.930 | 1 | +0.00(+0.00%) | |
Oct 15, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.04(+0.40%) | |
Oct 14, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 2,309 | -0.05(-0.50%) |
Oct 11, 2019 | 9.710 | 9.940 | 9.710 | 9.940 | 200 | -0.01(-0.10%) |
Oct 10, 2019 | 9.950 | 9.950 | 9.950 | 12 | +0.00(+0.00%) | |
Oct 08, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 9.820 | 9.950 | 9.820 | 9.950 | 1,100 | +0.00(+0.00%) |
Oct 02, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 2,500 | +0.10(+1.02%) |
Oct 01, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 24,001 | -0.10(-1.01%) |
Sep 30, 2019 | 9.950 | 9.950 | 9.950 | 6 | +0.00(+0.00%) | |
Sep 27, 2019 | 9.950 | 9.950 | 9.950 | 43 | +0.00(+0.00%) | |
Sep 26, 2019 | 9.710 | 9.950 | 9.710 | 9.950 | 1,647 | +0.14(+1.43%) |
Sep 24, 2019 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 9.830 | 9.830 | 9.810 | 9.810 | 602 | +0.01(+0.10%) |
Sep 20, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 9,400 | -0.00(-0.01%) |
Sep 19, 2019 | 9.800 | 9.801 | 9.800 | 9.801 | 31,595 | +0.00(+0.01%) |
Sep 17, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 4,900 | +0.00(+0.00%) |
Sep 13, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 4,900 | +0.00(+0.00%) |
Sep 04, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.03(+0.31%) | |
Aug 13, 2019 | 9.770 | 9.770 | 9.770 | 0 | -0.03(-0.31%) |