Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2020 | 10.96 | 10.96 | 10.96 | 0 | +0.00(+0.00%) | |
Jan 30, 2020 | 10.96 | 10.96 | 10.96 | 0 | +0.12(+1.15%) | |
Jan 22, 2020 | 10.84 | 10.84 | 10.84 | 0 | +0.12(+1.12%) | |
Jan 13, 2020 | 10.72 | 10.72 | 10.72 | 0 | -0.03(-0.28%) | |
Jan 09, 2020 | 10.75 | 10.75 | 10.75 | 0 | +0.28(+2.67%) | |
Jan 08, 2020 | 10.47 | 10.47 | 10.47 | 10.47 | 490 | -0.32(-2.97%) |
Jan 07, 2020 | 10.79 | 10.79 | 10.79 | 10.79 | 102 | +0.06(+0.56%) |
Dec 31, 2019 | 10.73 | 10.73 | 10.73 | 0 | +0.01(+0.09%) | |
Dec 30, 2019 | 10.70 | 10.72 | 10.69 | 10.72 | 5,053 | +0.02(+0.19%) |
Dec 27, 2019 | 10.57 | 10.70 | 10.45 | 10.70 | 4,800 | +0.20(+1.90%) |
Dec 20, 2019 | 10.50 | 10.50 | 10.50 | 0 | -0.07(-0.66%) | |
Dec 12, 2019 | 10.57 | 10.57 | 10.57 | 0 | -0.07(-0.66%) | |
Nov 08, 2019 | 10.64 | 10.64 | 10.64 | 0 | +0.07(+0.66%) | |
Nov 06, 2019 | 10.57 | 10.57 | 10.57 | 0 | -0.17(-1.56%) | |
Oct 30, 2019 | 10.74 | 10.74 | 10.74 | 0 | +0.17(+1.58%) | |
Oct 29, 2019 | 10.60 | 10.60 | 10.57 | 10.57 | 400 | -0.05(-0.47%) |
Sep 30, 2019 | 10.62 | 10.62 | 10.62 | 0 | -0.16(-1.48%) | |
Sep 24, 2019 | 10.78 | 10.78 | 10.78 | 0 | +0.23(+2.18%) | |
Sep 20, 2019 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 10.55 | 10.55 | 10.55 | 0 | -0.27(-2.45%) | |
Sep 13, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | +0.27(+2.51%) |
Sep 12, 2019 | 10.55 | 10.55 | 10.55 | 10 | +0.00(+0.00%) | |
Sep 10, 2019 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 10.55 | 10.55 | 10.55 | 0 | -0.08(-0.75%) | |
Aug 27, 2019 | 10.63 | 10.63 | 10.63 | 0 | +0.11(+1.05%) | |
Aug 26, 2019 | 10.52 | 10.52 | 10.52 | 10 | +0.00(+0.00%) | |
Aug 12, 2019 | 10.52 | 10.52 | 10.52 | 0 | -0.15(-1.41%) | |
Aug 09, 2019 | 10.67 | 10.67 | 10.67 | 50 | +0.00(+0.00%) | |
Aug 07, 2019 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 10.67 | 10.67 | 10.67 | 0 | -0.05(-0.47%) | |
Jul 29, 2019 | 10.72 | 10.72 | 10.72 | 0 | -0.03(-0.28%) | |
Jul 26, 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | -0.30(-2.71%) |
Jul 24, 2019 | 11.05 | 11.05 | 11.05 | 0 | -0.04(-0.36%) | |
Jul 23, 2019 | 11.09 | 11.09 | 11.09 | 11.09 | 200 | +0.10(+0.91%) |
Jul 19, 2019 | 10.99 | 10.99 | 10.99 | 0 | +0.19(+1.76%) | |
Jul 18, 2019 | 11.26 | 11.26 | 10.80 | 10.80 | 707 | +0.03(+0.28%) |
Jul 17, 2019 | 10.80 | 10.84 | 10.70 | 10.77 | 4,201 | +0.13(+1.22%) |
Jul 16, 2019 | 10.63 | 10.64 | 10.63 | 10.64 | 327 | +0.07(+0.66%) |
Jul 15, 2019 | 10.57 | 10.57 | 10.57 | 3 | +0.00(+0.00%) | |
Jul 11, 2019 | 10.57 | 10.57 | 10.57 | 0 | -0.16(-1.49%) | |
Jul 10, 2019 | 11.00 | 11.01 | 10.55 | 10.73 | 59,295 | +0.08(+0.75%) |
Jul 09, 2019 | 10.72 | 10.72 | 10.62 | 10.65 | 49,700 | -0.19(-1.75%) |
Jul 08, 2019 | 10.75 | 10.85 | 10.75 | 10.84 | 28,800 | -0.01(-0.09%) |
Jul 05, 2019 | 10.80 | 10.85 | 10.80 | 10.85 | 42,600 | +0.05(+0.46%) |
Jul 03, 2019 | 10.69 | 10.80 | 10.69 | 10.80 | 4,000 | +0.20(+1.89%) |
Jul 02, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 900 | +0.09(+0.86%) |
Jul 01, 2019 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | -0.04(-0.39%) |
Jun 28, 2019 | 10.47 | 10.60 | 10.47 | 10.55 | 4,700 | +0.09(+0.86%) |
Jun 27, 2019 | 10.32 | 10.47 | 10.32 | 10.46 | 153,672 | +0.14(+1.36%) |
Jun 26, 2019 | 10.32 | 10.32 | 10.32 | 10.32 | 30,000 | +0.00(+0.00%) |
Jun 18, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.02(+0.19%) | |
Jun 17, 2019 | 10.30 | 10.30 | 10.30 | 1 | +0.00(+0.00%) | |
Jun 14, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 1,500 | +0.04(+0.39%) |
Jun 13, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 931 | -0.02(-0.19%) |
Jun 12, 2019 | 10.28 | 10.29 | 10.28 | 10.28 | 4,100 | +0.03(+0.27%) |
Jun 11, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 1,500 | +0.02(+0.22%) |
Jun 10, 2019 | 10.23 | 10.23 | 10.23 | 11 | +0.00(+0.00%) | |
Jun 07, 2019 | 10.24 | 10.24 | 10.22 | 10.23 | 4,000 | +0.01(+0.10%) |
Jun 06, 2019 | 10.22 | 10.22 | 10.22 | 1 | +0.00(+0.00%) | |
Jun 05, 2019 | 10.21 | 10.22 | 10.21 | 10.22 | 2,715 | +0.02(+0.20%) |
Jun 04, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 10,000 | +0.00(+0.00%) |
Jun 03, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 11,000 | +0.04(+0.39%) |
May 31, 2019 | 10.16 | 10.16 | 10.16 | 6 | +0.00(+0.00%) | |
May 30, 2019 | 10.10 | 10.18 | 10.10 | 10.16 | 14,300 | -0.01(-0.10%) |
May 28, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 10.17 | 10.17 | 10.17 | 99 | +0.00(+0.00%) | |
May 23, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 800 | +0.00(+0.00%) |
May 22, 2019 | 10.17 | 10.23 | 10.17 | 10.17 | 6,580 | +0.03(+0.30%) |
May 21, 2019 | 10.10 | 10.15 | 10.10 | 10.14 | 57,800 | +0.02(+0.20%) |
May 20, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 4,000 | +0.04(+0.40%) |
May 16, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.03(+0.30%) | |
May 15, 2019 | 10.07 | 10.07 | 10.05 | 10.05 | 25,180 | -0.02(-0.25%) |
May 14, 2019 | 10.07 | 10.09 | 10.07 | 10.07 | 32,550 | +0.00(+0.05%) |
May 13, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 | -0.01(-0.05%) |
May 10, 2019 | 10.09 | 10.09 | 10.08 | 10.08 | 1,100 | +0.02(+0.15%) |
May 09, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 1,800 | +0.00(+0.00%) |
May 08, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 80,000 | +0.00(+0.00%) |
May 07, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 10,004 | -0.01(-0.06%) |
May 06, 2019 | 10.07 | 10.07 | 10.07 | 4 | +0.00(+0.00%) | |
May 02, 2019 | 10.07 | 10.07 | 10.07 | 0 | -0.01(-0.14%) | |
May 01, 2019 | 10.09 | 10.09 | 10.08 | 10.08 | 3,205 | +0.01(+0.10%) |
Apr 25, 2019 | 10.07 | 10.07 | 10.07 | 0 | -0.01(-0.10%) | |
Apr 24, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 42,010 | +0.00(+0.00%) |
Apr 23, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 5,000 | -0.01(-0.10%) |
Apr 22, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 300 | +0.00(+0.00%) |
Apr 18, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 200 | +0.02(+0.20%) |
Apr 17, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 6,575 | +0.00(+0.00%) |
Apr 16, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 17,189 | +0.01(+0.10%) |
Apr 15, 2019 | 10.06 | 10.06 | 10.05 | 10.06 | 38,310 | +0.00(+0.00%) |
Apr 12, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 15,000 | +0.01(+0.15%) |
Apr 11, 2019 | 10.03 | 10.05 | 10.03 | 10.05 | 12,501 | -0.01(-0.10%) |
Apr 10, 2019 | 10.05 | 10.06 | 10.05 | 10.06 | 208 | -0.00(-0.05%) |
Apr 09, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 10,000 | +0.00(+0.00%) |
Apr 08, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 904 | +0.02(+0.20%) |
Apr 05, 2019 | 10.05 | 10.05 | 10.04 | 10.04 | 50,000 | -0.02(-0.20%) |
Apr 04, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 193 | +0.01(+0.10%) |
Apr 03, 2019 | 10.04 | 10.05 | 10.04 | 10.05 | 40,900 | +0.01(+0.10%) |
Apr 02, 2019 | 10.04 | 10.05 | 10.03 | 10.04 | 44,314 | -0.01(-0.10%) |
Apr 01, 2019 | 10.04 | 10.05 | 10.04 | 10.05 | 86,572 | +0.01(+0.10%) |
Mar 29, 2019 | 10.04 | 10.04 | 10.02 | 10.04 | 58,000 | +0.01(+0.10%) |