Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.750 | 9.850 | 9.750 | 9.790 | 13,741 | +0.04(+0.41%) |
Jun 29, 2020 | 9.800 | 9.800 | 9.700 | 9.750 | 215,240 | -0.05(-0.51%) |
Jun 26, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 400 | +0.00(+0.00%) |
Jun 25, 2020 | 9.850 | 9.850 | 9.800 | 9.800 | 178,142 | +0.00(+0.00%) |
Jun 24, 2020 | 9.850 | 9.850 | 9.800 | 9.800 | 364 | -0.05(-0.51%) |
Jun 23, 2020 | 9.750 | 9.850 | 9.750 | 9.850 | 6,851 | +0.10(+1.03%) |
Jun 22, 2020 | 9.730 | 9.750 | 9.720 | 9.750 | 559,396 | +0.00(+0.00%) |
Jun 19, 2020 | 9.850 | 9.850 | 9.750 | 9.750 | 500 | +0.05(+0.52%) |
Jun 18, 2020 | 9.840 | 9.840 | 9.700 | 9.700 | 15,386 | -0.07(-0.72%) |
Jun 17, 2020 | 9.800 | 9.800 | 9.725 | 9.770 | 9,737 | +0.02(+0.21%) |
Jun 16, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 37,448 | -0.02(-0.20%) |
Jun 15, 2020 | 9.770 | 9.770 | 9.770 | 57 | +0.00(+0.00%) | |
Jun 12, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 600 | -0.01(-0.06%) |
Jun 11, 2020 | 9.770 | 9.780 | 9.660 | 9.776 | 28,852 | -0.01(-0.14%) |
Jun 10, 2020 | 9.765 | 9.880 | 9.765 | 9.790 | 5,599 | -0.07(-0.71%) |
Jun 09, 2020 | 9.860 | 9.860 | 9.860 | 94 | +0.00(+0.00%) | |
Jun 08, 2020 | 9.700 | 9.860 | 9.700 | 9.860 | 821 | +0.16(+1.65%) |
Jun 05, 2020 | 9.700 | 9.700 | 9.700 | 30 | +0.00(+0.00%) | |
Jun 04, 2020 | 9.700 | 9.700 | 9.660 | 9.700 | 2,283 | -0.06(-0.66%) |
Jun 03, 2020 | 9.764 | 9.764 | 9.764 | 10 | +0.00(+0.00%) | |
Jun 02, 2020 | 9.764 | 9.764 | 9.764 | 20 | +0.00(+0.00%) | |
Jun 01, 2020 | 9.764 | 9.764 | 9.764 | 9.764 | 157 | +0.00(+0.04%) |
May 29, 2020 | 9.760 | 9.760 | 9.760 | 9.760 | 300 | +0.01(+0.10%) |
May 28, 2020 | 9.750 | 9.750 | 9.750 | 4 | +0.00(+0.00%) | |
May 27, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 125 | +0.13(+1.35%) |
May 26, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 342 | -0.23(-2.33%) |
May 22, 2020 | 9.850 | 9.850 | 9.850 | 118 | +0.00(+0.00%) | |
May 21, 2020 | 9.860 | 9.860 | 9.850 | 9.850 | 2,250 | +0.20(+2.07%) |
May 20, 2020 | 9.650 | 9.650 | 9.650 | 35 | +0.00(+0.00%) | |
May 19, 2020 | 9.660 | 9.670 | 9.650 | 9.650 | 25,987 | -0.06(-0.62%) |
May 18, 2020 | 9.793 | 9.793 | 9.700 | 9.710 | 40,971 | -0.04(-0.41%) |
May 15, 2020 | 9.750 | 9.750 | 9.750 | 108 | +0.00(+0.00%) | |
May 14, 2020 | 9.750 | 9.750 | 9.750 | 57 | +0.00(+0.00%) | |
May 13, 2020 | 9.880 | 9.880 | 9.750 | 9.750 | 3,960 | +0.07(+0.72%) |
May 12, 2020 | 9.680 | 9.680 | 9.680 | 20 | +0.00(+0.00%) | |
May 11, 2020 | 9.630 | 9.880 | 9.630 | 9.680 | 2,408 | +0.05(+0.52%) |
May 08, 2020 | 9.723 | 9.723 | 9.630 | 9.630 | 500 | -0.26(-2.63%) |
May 07, 2020 | 9.780 | 9.890 | 9.780 | 9.890 | 505 | +0.00(+0.00%) |
May 06, 2020 | 9.670 | 9.890 | 9.670 | 9.890 | 378 | +0.21(+2.17%) |
May 05, 2020 | 9.760 | 9.760 | 9.660 | 9.680 | 2,682 | -0.00(-0.00%) |
May 04, 2020 | 9.623 | 9.680 | 9.623 | 9.680 | 916 | +0.02(+0.21%) |
May 01, 2020 | 9.672 | 9.672 | 9.660 | 9.660 | 10,900 | -0.02(-0.21%) |
Apr 30, 2020 | 9.670 | 9.709 | 9.660 | 9.680 | 26,596 | +0.00(+0.00%) |
Apr 29, 2020 | 9.625 | 9.680 | 9.625 | 9.680 | 800,723 | +0.08(+0.83%) |
Apr 28, 2020 | 9.650 | 9.650 | 9.600 | 9.600 | 537 | -0.08(-0.82%) |
Apr 27, 2020 | 9.630 | 9.680 | 9.630 | 9.680 | 678 | +0.08(+0.83%) |
Apr 24, 2020 | 9.642 | 9.667 | 9.600 | 9.600 | 80,700 | -0.05(-0.56%) |
Apr 23, 2020 | 9.654 | 9.654 | 9.654 | 9.654 | 151 | -0.03(-0.27%) |
Apr 22, 2020 | 9.560 | 9.680 | 9.560 | 9.680 | 401 | +0.03(+0.32%) |
Apr 21, 2020 | 9.649 | 9.649 | 9.649 | 50 | +0.00(+0.00%) | |
Apr 20, 2020 | 9.640 | 9.660 | 9.640 | 9.649 | 1,039 | +0.05(+0.51%) |
Apr 17, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | -0.00(-0.00%) |
Apr 16, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 674 | -0.05(-0.52%) |
Apr 15, 2020 | 9.678 | 9.678 | 9.650 | 9.650 | 394 | -0.03(-0.31%) |
Apr 14, 2020 | 9.680 | 9.680 | 9.650 | 9.680 | 2,027 | +0.07(+0.73%) |
Apr 13, 2020 | 9.627 | 9.627 | 9.610 | 9.610 | 2,285 | -0.04(-0.41%) |
Apr 09, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 2,700 | +0.05(+0.52%) |
Apr 08, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 382 | -0.04(-0.46%) |
Apr 07, 2020 | 9.644 | 9.644 | 9.644 | 9.644 | 408 | +0.00(+0.02%) |
Apr 06, 2020 | 10.28 | 10.28 | 9.633 | 9.643 | 1,056 | +0.04(+0.44%) |
Apr 03, 2020 | 9.700 | 9.700 | 9.530 | 9.600 | 3,300 | -0.10(-1.03%) |
Apr 02, 2020 | 9.614 | 9.700 | 9.614 | 9.700 | 444 | +0.15(+1.54%) |
Apr 01, 2020 | 9.525 | 9.600 | 9.525 | 9.553 | 958 | -0.14(-1.42%) |
Mar 31, 2020 | 9.690 | 9.690 | 9.690 | 9.690 | 58,004 | -0.01(-0.10%) |
Mar 30, 2020 | 9.700 | 9.700 | 9.700 | 142 | +0.00(+0.00%) | |
Mar 27, 2020 | 9.440 | 9.700 | 9.440 | 9.700 | 7,300 | +0.15(+1.55%) |
Mar 26, 2020 | 9.550 | 9.552 | 9.550 | 9.552 | 763 | -0.10(-1.01%) |
Mar 25, 2020 | 9.550 | 9.650 | 9.527 | 9.650 | 851 | -0.04(-0.41%) |
Mar 24, 2020 | 9.560 | 9.790 | 9.454 | 9.690 | 11,611 | +0.37(+3.91%) |
Mar 23, 2020 | 9.400 | 9.400 | 9.172 | 9.325 | 360,481 | -0.13(-1.36%) |
Mar 20, 2020 | 9.520 | 9.520 | 9.300 | 9.453 | 138,700 | -0.06(-0.60%) |
Mar 19, 2020 | 9.740 | 9.800 | 9.470 | 9.510 | 21,192 | +0.94(+10.97%) |
Mar 18, 2020 | 9.890 | 9.910 | 8.560 | 8.570 | 15,795 | -1.03(-10.73%) |
Mar 17, 2020 | 9.400 | 9.900 | 9.400 | 9.600 | 26,654 | +0.00(+0.00%) |
Mar 16, 2020 | 9.610 | 9.650 | 9.550 | 9.600 | 105,110 | -0.05(-0.52%) |
Mar 13, 2020 | 9.710 | 9.780 | 9.640 | 9.650 | 8,200 | -0.05(-0.52%) |
Mar 12, 2020 | 9.650 | 9.710 | 9.650 | 9.700 | 136,151 | -0.09(-0.92%) |
Mar 11, 2020 | 9.790 | 9.790 | 9.790 | 9.790 | 1,130 | -0.01(-0.10%) |
Mar 10, 2020 | 9.740 | 9.820 | 9.700 | 9.800 | 61,786 | -0.02(-0.20%) |
Mar 09, 2020 | 9.840 | 9.900 | 9.500 | 9.820 | 352,230 | -0.04(-0.41%) |
Mar 05, 2020 | 9.860 | 9.860 | 9.860 | 0 | -0.04(-0.40%) | |
Mar 04, 2020 | 9.800 | 9.900 | 9.800 | 9.900 | 22,500 | +0.10(+1.02%) |
Mar 03, 2020 | 9.800 | 9.800 | 9.800 | 10 | +0.00(+0.00%) | |
Mar 02, 2020 | 9.800 | 9.800 | 9.800 | 25 | +0.00(+0.00%) | |
Feb 28, 2020 | 9.820 | 9.820 | 9.800 | 9.800 | 20,500 | -0.06(-0.61%) |
Feb 27, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 500 | +0.01(+0.10%) |
Feb 26, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 12,264 | +0.00(+0.00%) |
Feb 25, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 638 | +0.00(+0.00%) |
Feb 24, 2020 | 9.850 | 9.850 | 9.850 | 1 | +0.00(+0.00%) | |
Feb 21, 2020 | 9.850 | 9.850 | 9.850 | 12 | +0.00(+0.00%) | |
Feb 19, 2020 | 9.850 | 9.850 | 9.850 | 0 | -0.03(-0.33%) | |
Feb 18, 2020 | 9.860 | 9.882 | 9.850 | 9.882 | 1,183 | -0.03(-0.28%) |
Feb 14, 2020 | 9.950 | 9.950 | 9.901 | 9.910 | 32,000 | -0.04(-0.40%) |
Feb 13, 2020 | 9.950 | 9.950 | 9.950 | 2 | +0.00(+0.00%) | |
Feb 10, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Feb 07, 2020 | 9.900 | 9.950 | 9.880 | 9.950 | 2,700 | +0.14(+1.43%) |
Feb 04, 2020 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 9.810 | 9.810 | 9.810 | 0 | -0.04(-0.41%) | |
Jan 30, 2020 | 9.818 | 9.850 | 9.818 | 9.850 | 1,320 | +0.00(+0.00%) |
Jan 29, 2020 | 9.850 | 9.850 | 9.830 | 9.850 | 508 | +0.01(+0.10%) |
Jan 27, 2020 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 100,200 | +0.00(+0.00%) |
Jan 23, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 50,000 | +0.02(+0.20%) |
Jan 22, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 75,241 | -0.01(-0.10%) |
Jan 21, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 5,200 | -0.07(-0.71%) |
Jan 17, 2020 | 9.800 | 9.900 | 9.800 | 9.900 | 600 | +0.00(+0.00%) |
Jan 16, 2020 | 9.900 | 9.900 | 9.900 | 11 | +0.00(+0.00%) | |
Jan 15, 2020 | 9.850 | 9.900 | 9.850 | 9.900 | 1,048 | +0.03(+0.30%) |
Jan 14, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 510 | -0.01(-0.10%) |
Jan 13, 2020 | 9.800 | 9.880 | 9.800 | 9.880 | 6,306 | +0.08(+0.82%) |
Jan 10, 2020 | 9.800 | 9.800 | 9.800 | 6 | +0.00(+0.00%) | |
Jan 09, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 223,669 | +0.04(+0.41%) |
Jan 08, 2020 | 9.760 | 9.760 | 9.760 | 9.760 | 2,930 | +0.01(+0.10%) |
Jan 07, 2020 | 9.770 | 9.770 | 9.750 | 9.750 | 35,515 | -0.02(-0.20%) |
Jan 06, 2020 | 9.750 | 9.770 | 9.750 | 9.770 | 43,946 | +0.02(+0.25%) |
Jan 03, 2020 | 9.760 | 9.770 | 9.730 | 9.746 | 3,900 | +0.01(+0.06%) |
Jan 02, 2020 | 9.740 | 9.740 | 9.740 | 9.740 | 19,761 | +0.00(+0.00%) |
Dec 31, 2019 | 9.730 | 9.740 | 9.730 | 9.740 | 3,300 | +0.00(+0.00%) |
Dec 30, 2019 | 9.740 | 9.740 | 9.740 | 4 | +0.00(+0.00%) | |
Dec 27, 2019 | 9.710 | 9.740 | 9.710 | 9.740 | 21,900 | -0.01(-0.10%) |
Dec 26, 2019 | 9.750 | 9.750 | 9.750 | 13 | +0.00(+0.00%) | |
Dec 23, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 9.720 | 9.750 | 9.710 | 9.750 | 2,500 | +0.03(+0.31%) |
Dec 19, 2019 | 9.730 | 9.730 | 9.720 | 9.720 | 272 | -0.01(-0.10%) |
Dec 18, 2019 | 9.720 | 9.740 | 9.720 | 9.730 | 2,445 | +0.01(+0.10%) |
Dec 17, 2019 | 9.750 | 9.750 | 9.720 | 9.720 | 3,804 | -0.03(-0.31%) |
Dec 16, 2019 | 9.700 | 9.750 | 9.700 | 9.750 | 225,333 | +0.05(+0.52%) |
Dec 13, 2019 | 7.720 | 9.750 | 7.720 | 9.700 | 1,100 | +0.00(+0.00%) |