Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.17 | 10.17 | 10.14 | 10.14 | 5,053 | +0.00(+0.00%) |
Apr 29, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 362 | -0.02(-0.20%) |
Apr 28, 2020 | 10.16 | 10.16 | 10.16 | 10.16 | 400 | +0.01(+0.10%) |
Apr 27, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | +0.01(+0.10%) |
Apr 23, 2020 | 10.14 | 10.14 | 10.14 | 0 | -0.05(-0.49%) | |
Apr 22, 2020 | 10.14 | 10.19 | 10.14 | 10.19 | 3,915 | +0.06(+0.59%) |
Apr 21, 2020 | 10.06 | 10.13 | 10.06 | 10.13 | 1,300 | +0.09(+0.90%) |
Apr 17, 2020 | 10.04 | 10.04 | 10.04 | 0 | +0.04(+0.40%) | |
Apr 16, 2020 | 9.920 | 10.00 | 9.920 | 10.00 | 46,850 | +0.05(+0.50%) |
Apr 15, 2020 | 9.900 | 9.950 | 9.900 | 9.950 | 5,501 | +0.05(+0.51%) |
Apr 14, 2020 | 9.920 | 9.920 | 9.900 | 9.900 | 19,500 | +0.04(+0.41%) |
Apr 08, 2020 | 9.860 | 9.860 | 9.860 | 0 | -0.07(-0.70%) | |
Apr 07, 2020 | 9.840 | 9.930 | 9.840 | 9.930 | 1,660 | +0.00(+0.00%) |
Apr 06, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 500 | +0.12(+1.22%) |
Apr 03, 2020 | 9.800 | 9.930 | 9.800 | 9.810 | 3,288 | -0.12(-1.21%) |
Apr 02, 2020 | 9.740 | 9.990 | 9.740 | 9.930 | 2,125 | +0.05(+0.51%) |
Apr 01, 2020 | 9.600 | 9.900 | 9.600 | 9.880 | 584 | +0.05(+0.51%) |
Mar 31, 2020 | 10.05 | 10.05 | 9.830 | 9.830 | 3,801 | -0.13(-1.31%) |
Mar 30, 2020 | 10.01 | 10.05 | 9.910 | 9.960 | 1,825 | +0.09(+0.91%) |
Mar 27, 2020 | 9.450 | 10.00 | 9.450 | 9.870 | 8,970 | -0.13(-1.30%) |
Mar 26, 2020 | 9.910 | 10.00 | 9.910 | 10.00 | 1,401 | +0.60(+6.38%) |
Mar 25, 2020 | 9.400 | 9.400 | 9.400 | 110 | +0.00(+0.00%) | |
Mar 24, 2020 | 9.550 | 9.670 | 9.360 | 9.400 | 2,912 | -0.05(-0.53%) |
Mar 23, 2020 | 9.740 | 9.870 | 9.450 | 9.450 | 1,200 | -0.18(-1.87%) |
Mar 20, 2020 | 9.930 | 9.930 | 9.170 | 9.630 | 7,904 | -0.07(-0.72%) |
Mar 19, 2020 | 10.00 | 10.00 | 9.700 | 9.700 | 5,459 | +0.04(+0.41%) |
Mar 18, 2020 | 10.00 | 10.01 | 9.500 | 9.660 | 8,444 | -0.19(-1.93%) |
Mar 17, 2020 | 9.680 | 9.850 | 9.680 | 9.850 | 6,300 | +0.09(+0.92%) |
Mar 16, 2020 | 9.850 | 9.990 | 9.760 | 9.760 | 1,550 | -0.35(-3.46%) |
Mar 13, 2020 | 10.11 | 10.11 | 10.11 | 10.11 | 16,600 | -0.03(-0.30%) |
Mar 11, 2020 | 10.14 | 10.14 | 10.14 | 0 | +0.07(+0.70%) | |
Mar 10, 2020 | 10.07 | 10.07 | 10.07 | 58 | +0.00(+0.00%) | |
Mar 09, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | -0.01(-0.10%) |
Mar 06, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 2,000 | +0.01(+0.10%) |
Mar 05, 2020 | 10.06 | 10.07 | 10.06 | 10.07 | 321 | +0.03(+0.30%) |
Mar 04, 2020 | 10.04 | 10.04 | 10.03 | 10.04 | 1,054 | +0.02(+0.20%) |
Mar 03, 2020 | 10.02 | 10.02 | 10.00 | 10.02 | 4,300 | +0.03(+0.30%) |
Mar 02, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 1,800 | +0.05(+0.50%) |
Feb 28, 2020 | 9.940 | 9.970 | 9.940 | 9.940 | 6,966 | -0.03(-0.30%) |
Feb 27, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 1,200 | +0.00(+0.00%) |
Feb 26, 2020 | 9.960 | 9.970 | 9.960 | 9.970 | 1,738 | +0.01(+0.10%) |
Feb 25, 2020 | 9.960 | 9.960 | 9.960 | 50 | +0.00(+0.00%) | |
Feb 24, 2020 | 9.980 | 9.980 | 9.940 | 9.960 | 5,300 | +0.00(+0.00%) |
Feb 21, 2020 | 9.950 | 9.960 | 9.940 | 9.960 | 21,700 | +0.02(+0.20%) |
Feb 20, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 109 | +0.02(+0.20%) |
Feb 19, 2020 | 9.920 | 9.920 | 9.920 | 9.920 | 445 | +0.00(+0.00%) |
Feb 18, 2020 | 9.920 | 9.930 | 9.920 | 9.920 | 2,850 | +0.00(+0.00%) |
Feb 14, 2020 | 9.920 | 9.920 | 9.920 | 0 | +0.01(+0.10%) | |
Feb 12, 2020 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
Feb 11, 2020 | 9.920 | 9.920 | 9.920 | 9.920 | 100 | +0.00(+0.00%) |
Feb 10, 2020 | 9.930 | 9.930 | 9.910 | 9.920 | 4,191 | +0.01(+0.10%) |
Feb 07, 2020 | 9.920 | 9.920 | 9.910 | 9.910 | 1,200 | +0.01(+0.10%) |
Feb 04, 2020 | 9.900 | 9.900 | 9.900 | 0 | -0.01(-0.10%) | |
Feb 03, 2020 | 9.940 | 9.940 | 9.900 | 9.910 | 6,500 | +0.00(+0.00%) |
Jan 31, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | +0.00(+0.00%) |
Jan 30, 2020 | 9.920 | 9.920 | 9.910 | 9.910 | 2,005 | +0.00(+0.00%) |
Jan 28, 2020 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
Jan 27, 2020 | 9.950 | 9.950 | 9.920 | 9.920 | 1,704 | +0.02(+0.20%) |
Jan 24, 2020 | 9.900 | 9.910 | 9.900 | 9.900 | 5,030 | +0.01(+0.10%) |
Jan 23, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 187 | +0.02(+0.20%) |
Jan 21, 2020 | 9.870 | 9.870 | 9.870 | 0 | +0.01(+0.10%) | |
Jan 20, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 100 | -0.01(-0.10%) |
Jan 17, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 2,500 | +0.00(+0.00%) |
Jan 16, 2020 | 9.850 | 9.870 | 9.850 | 9.870 | 5,204 | +0.01(+0.10%) |
Jan 15, 2020 | 9.870 | 9.870 | 9.860 | 9.860 | 1,680 | +0.00(+0.00%) |
Jan 14, 2020 | 9.870 | 9.870 | 9.860 | 9.860 | 3,200 | +0.01(+0.10%) |
Jan 13, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.02(-0.20%) |
Jan 10, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 178 | +0.00(+0.00%) |
Jan 08, 2020 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
Jan 07, 2020 | 9.880 | 9.880 | 9.850 | 9.850 | 2,207 | +0.02(+0.20%) |
Dec 31, 2019 | 9.830 | 9.830 | 9.830 | 0 | -0.03(-0.30%) | |
Dec 23, 2019 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.10%) | |
Dec 19, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
Dec 18, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 500 | -0.02(-0.20%) |
Dec 16, 2019 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | |
Dec 13, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | +0.00(+0.00%) |
Dec 12, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 720 | +0.03(+0.30%) |
Dec 11, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.00(+0.00%) |
Dec 10, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 3,101 | -0.04(-0.40%) |
Dec 09, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 200 | +0.01(+0.10%) |
Dec 06, 2019 | 9.880 | 9.880 | 9.880 | 20 | +0.00(+0.00%) | |
Dec 04, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.03(+0.30%) | |
Dec 03, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 340 | -0.02(-0.20%) |
Dec 02, 2019 | 9.870 | 9.870 | 9.870 | 20 | +0.00(+0.00%) | |
Nov 28, 2019 | 9.870 | 9.870 | 9.870 | 0 | -0.05(-0.50%) | |
Nov 27, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 185 | +0.03(+0.30%) |
Nov 26, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 314 | -0.01(-0.10%) |
Nov 25, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 200 | +0.01(+0.10%) |
Nov 21, 2019 | 9.890 | 9.890 | 9.890 | 0 | +0.01(+0.10%) | |
Nov 19, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 1,473 | +0.02(+0.20%) |
Nov 14, 2019 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | |
Nov 13, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 2,500 | -0.02(-0.20%) |
Nov 12, 2019 | 9.870 | 9.880 | 9.870 | 9.870 | 4,280 | +0.02(+0.20%) |
Nov 11, 2019 | 9.850 | 9.850 | 9.850 | 20 | +0.00(+0.00%) | |
Nov 08, 2019 | 9.860 | 9.860 | 9.850 | 9.850 | 2,900 | +0.00(+0.00%) |
Nov 06, 2019 | 9.850 | 9.850 | 9.850 | 0 | -0.03(-0.30%) | |
Nov 05, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 2,147 | +0.00(+0.00%) |
Nov 04, 2019 | 9.890 | 9.890 | 9.880 | 9.880 | 3,825 | +0.01(+0.10%) |
Nov 01, 2019 | 9.880 | 9.890 | 9.870 | 9.870 | 25,900 | +0.03(+0.30%) |
Oct 31, 2019 | 9.860 | 9.870 | 9.840 | 9.840 | 12,900 | +0.04(+0.41%) |
Oct 30, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 200 | +0.00(+0.00%) |
Oct 29, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 200 | -0.06(-0.61%) |
Oct 28, 2019 | 9.860 | 9.860 | 9.860 | 9.860 | 630 | +0.01(+0.10%) |
Oct 25, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 480 | -0.03(-0.30%) |
Oct 24, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 9,300 | +0.00(+0.00%) |
Oct 22, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | +0.00(+0.00%) |
Oct 18, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | -0.01(-0.10%) |
Oct 17, 2019 | 9.890 | 9.890 | 9.890 | 25 | +0.00(+0.00%) | |
Oct 16, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 300 | +0.01(+0.10%) |
Oct 11, 2019 | 9.880 | 9.880 | 9.880 | 0 | -0.01(-0.10%) | |
Oct 10, 2019 | 9.900 | 9.900 | 9.890 | 9.890 | 2,447 | -0.02(-0.20%) |
Oct 09, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | -0.03(-0.30%) |
Oct 08, 2019 | 9.910 | 9.940 | 9.910 | 9.940 | 800 | +0.02(+0.20%) |
Oct 03, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 9.940 | 9.940 | 9.920 | 9.920 | 2,386 | +0.00(+0.00%) |
Oct 01, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 500 | -0.01(-0.10%) |
Sep 30, 2019 | 9.930 | 9.930 | 9.930 | 9.930 | 200 | +0.05(+0.51%) |
Sep 26, 2019 | 9.880 | 9.880 | 9.880 | 0 | -0.08(-0.80%) | |
Sep 25, 2019 | 9.940 | 9.960 | 9.940 | 9.960 | 4,400 | +0.02(+0.20%) |
Sep 24, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 1,000 | +0.01(+0.10%) |
Sep 23, 2019 | 9.930 | 9.930 | 9.930 | 68 | +0.00(+0.00%) | |
Sep 20, 2019 | 9.900 | 9.930 | 9.900 | 9.930 | 2,175 | +0.05(+0.51%) |
Sep 19, 2019 | 9.930 | 9.930 | 9.880 | 9.880 | 673 | -0.02(-0.20%) |
Sep 18, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 518 | -0.02(-0.20%) |
Sep 17, 2019 | 9.890 | 9.920 | 9.890 | 9.920 | 500 | +0.00(+0.00%) |
Sep 13, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 300 | +0.01(+0.10%) |
Sep 11, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 195 | -0.03(-0.30%) |
Sep 10, 2019 | 9.940 | 9.940 | 9.920 | 9.940 | 4,400 | +0.01(+0.10%) |
Sep 06, 2019 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Sep 05, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 200 | +0.00(+0.00%) |
Sep 03, 2019 | 9.950 | 9.950 | 9.950 | 0 | -0.03(-0.30%) | |
Aug 30, 2019 | 9.980 | 9.980 | 9.980 | 0 | -0.01(-0.10%) | |
Aug 29, 2019 | 9.950 | 9.990 | 9.950 | 9.990 | 2,139 | +0.03(+0.30%) |
Aug 27, 2019 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 9.960 | 9.960 | 9.960 | 0 | +0.03(+0.30%) | |
Aug 22, 2019 | 9.950 | 9.950 | 9.930 | 9.930 | 3,001 | -0.07(-0.70%) |
Aug 21, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 700 | +0.04(+0.40%) |
Aug 14, 2019 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 9.980 | 9.980 | 9.950 | 9.960 | 401 | +0.03(+0.30%) |
Aug 12, 2019 | 9.950 | 9.980 | 9.930 | 9.930 | 1,000 | +0.00(+0.00%) |
Aug 09, 2019 | 9.930 | 9.930 | 9.930 | 9.930 | 500 | +0.01(+0.10%) |
Aug 06, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.03(+0.30%) | |
Aug 01, 2019 | 9.870 | 9.890 | 9.870 | 9.890 | 300 | -0.02(-0.20%) |
Jul 31, 2019 | 9.910 | 9.910 | 9.900 | 9.910 | 689 | -0.03(-0.30%) |
Jul 30, 2019 | 9.880 | 9.940 | 9.880 | 9.940 | 1,900 | -0.02(-0.20%) |
Jul 29, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 11,852 | +0.03(+0.30%) |
Jul 26, 2019 | 9.930 | 9.960 | 9.930 | 9.930 | 1,238 | +0.02(+0.20%) |
Jul 25, 2019 | 9.910 | 9.930 | 9.910 | 9.910 | 4,906 | -0.01(-0.10%) |
Jul 24, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 300 | +0.02(+0.20%) |
Jul 22, 2019 | 9.900 | 9.900 | 9.900 | 0 | -0.02(-0.20%) | |
Jul 19, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 100 | +0.00(+0.00%) |
Jul 18, 2019 | 9.900 | 9.920 | 9.900 | 9.920 | 900 | +0.04(+0.40%) |
Jul 16, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.01(+0.10%) | |
Jul 15, 2019 | 9.920 | 9.920 | 9.870 | 9.870 | 1,200 | -0.04(-0.40%) |
Jul 12, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 200 | -0.01(-0.10%) |
Jul 11, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 9,500 | +0.04(+0.40%) |
Jul 10, 2019 | 9.900 | 9.900 | 9.870 | 9.880 | 1,000 | -0.02(-0.20%) |
Jul 09, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 2,300 | -0.01(-0.10%) |
Jul 08, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 600 | +0.01(+0.10%) |
Jul 03, 2019 | 9.900 | 9.900 | 9.900 | 0 | -0.03(-0.30%) | |
Jul 02, 2019 | 9.930 | 9.950 | 9.930 | 9.930 | 3,400 | +0.00(+0.00%) |
Jun 28, 2019 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Jun 27, 2019 | 9.950 | 9.950 | 9.950 | 43 | +0.00(+0.00%) | |
Jun 26, 2019 | 9.980 | 9.980 | 9.950 | 9.950 | 1,551 | -0.02(-0.20%) |
Jun 25, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 200 | +0.03(+0.30%) |
Jun 24, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | -0.01(-0.10%) |
Jun 21, 2019 | 9.940 | 9.980 | 9.940 | 9.950 | 7,500 | +0.02(+0.20%) |
Jun 20, 2019 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | -0.03(-0.30%) |
Jun 19, 2019 | 9.950 | 9.960 | 9.950 | 9.960 | 2,892 | -0.01(-0.10%) |
Jun 17, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.03(+0.30%) | |
Jun 14, 2019 | 9.910 | 9.940 | 9.910 | 9.940 | 1,622 | -0.02(-0.20%) |
Jun 13, 2019 | 9.940 | 9.960 | 9.940 | 9.960 | 485 | +0.02(+0.20%) |
Jun 11, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | |
Jun 04, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 9.930 | 9.930 | 9.930 | 26 | +0.00(+0.00%) | |
May 31, 2019 | 9.910 | 9.930 | 9.910 | 9.930 | 600 | +0.03(+0.30%) |
May 30, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.01(-0.10%) |
May 29, 2019 | 9.910 | 9.910 | 9.910 | 9.910 | 1,200 | +0.03(+0.30%) |
May 24, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.01(+0.10%) | |
May 21, 2019 | 9.870 | 9.880 | 9.870 | 9.870 | 1,100 | -0.04(-0.40%) |
May 17, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.05(+0.51%) | |
May 15, 2019 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.10%) | |
May 14, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | +0.00(+0.00%) |
May 13, 2019 | 9.890 | 9.890 | 9.870 | 9.870 | 5,800 | -0.04(-0.40%) |
May 10, 2019 | 9.900 | 9.910 | 9.900 | 9.910 | 3,100 | +0.01(+0.10%) |
May 09, 2019 | 9.890 | 9.900 | 9.890 | 9.900 | 900 | +0.02(+0.20%) |
May 08, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | -0.01(-0.10%) |
May 07, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 459 | +0.00(+0.00%) |
May 06, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 900 | +0.05(+0.51%) |
May 03, 2019 | 9.870 | 9.870 | 9.840 | 9.840 | 1,100 | -0.06(-0.61%) |
May 02, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 2,900 | +0.02(+0.20%) |