Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.41 | 10.41 | 10.35 | 10.35 | 1,600 | -0.06(-0.58%) |
Aug 29, 2019 | 10.40 | 10.42 | 10.40 | 10.41 | 74,396 | +0.00(+0.00%) |
Aug 28, 2019 | 10.40 | 10.41 | 10.40 | 10.41 | 77,860 | +0.01(+0.10%) |
Aug 26, 2019 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 10.40 | 10.40 | 10.40 | 0 | -0.02(-0.19%) | |
Aug 20, 2019 | 10.42 | 10.42 | 10.42 | 0 | +0.04(+0.36%) | |
Aug 19, 2019 | 10.38 | 10.41 | 10.38 | 10.38 | 1,800 | +0.00(+0.03%) |
Aug 09, 2019 | 10.38 | 10.38 | 10.38 | 0 | -0.09(-0.86%) | |
Aug 07, 2019 | 10.47 | 10.47 | 10.47 | 0 | +0.02(+0.19%) | |
Aug 06, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 480 | +0.06(+0.58%) |
Aug 05, 2019 | 10.44 | 10.46 | 10.39 | 10.39 | 21,100 | -0.01(-0.10%) |
Aug 02, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 25,000 | +0.03(+0.29%) |
Jul 30, 2019 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 200 | +0.01(+0.08%) |
Jul 23, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 480 | +0.01(+0.11%) |
Jul 22, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 260 | +0.00(+0.02%) |
Jul 19, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | -0.04(-0.40%) |
Jul 18, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 10 | +0.00(+0.00%) |
Jul 17, 2019 | 10.39 | 10.39 | 90 | +0.00(+0.00%) | ||
Jul 16, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 129,356 | -0.03(-0.29%) |
Jul 10, 2019 | 10.42 | 10.42 | 10.42 | 0 | +0.07(+0.68%) | |
Jul 09, 2019 | 10.38 | 10.39 | 10.35 | 10.35 | 11,042 | +0.03(+0.29%) |
Jul 08, 2019 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | -0.05(-0.48%) |
Jul 03, 2019 | 10.37 | 10.37 | 10.37 | 0 | +0.05(+0.48%) | |
Jul 01, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.02(+0.19%) | |
Jun 27, 2019 | 10.30 | 10.30 | 10.30 | 0 | -0.09(-0.87%) | |
Jun 21, 2019 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.04%) | |
Jun 20, 2019 | 10.41 | 10.41 | 10.39 | 10.39 | 1,180 | -0.02(-0.23%) |
Jun 19, 2019 | 10.41 | 10.41 | 10.40 | 10.41 | 1,464 | +0.00(+0.00%) |
Jun 18, 2019 | 10.30 | 10.41 | 10.30 | 10.41 | 2,925 | +0.01(+0.10%) |
Jun 14, 2019 | 10.40 | 10.40 | 10.40 | 0 | +0.02(+0.20%) | |
Jun 13, 2019 | 10.38 | 10.38 | 10.38 | 10.38 | 194 | -0.02(-0.20%) |
Jun 12, 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.03(+0.29%) |
Jun 11, 2019 | 10.35 | 10.38 | 10.32 | 10.37 | 3,156 | +0.03(+0.29%) |
Jun 10, 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 100 | -0.01(-0.10%) |
Jun 06, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.05(+0.49%) | |
Jun 04, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.02(+0.19%) | |
Jun 03, 2019 | 10.26 | 10.28 | 10.26 | 10.28 | 3,514 | +0.02(+0.19%) |
May 30, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 10.27 | 10.27 | 10.26 | 10.26 | 9,600 | -0.01(-0.10%) |
May 28, 2019 | 10.28 | 10.28 | 10.27 | 10.27 | 951 | -0.01(-0.06%) |
May 22, 2019 | 10.28 | 10.28 | 10.28 | 0 | +0.01(+0.06%) | |
May 21, 2019 | 10.29 | 10.29 | 10.27 | 10.27 | 1,101 | -0.02(-0.19%) |
May 20, 2019 | 10.27 | 10.29 | 10.27 | 10.29 | 103,908 | +0.01(+0.10%) |
May 17, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 998,400 | +0.05(+0.49%) |
May 16, 2019 | 10.22 | 10.24 | 10.22 | 10.23 | 9,934 | +0.00(+0.00%) |
May 15, 2019 | 10.19 | 10.23 | 10.15 | 10.23 | 14,334 | +0.08(+0.79%) |
May 14, 2019 | 10.25 | 10.25 | 10.15 | 10.15 | 1,219 | -0.11(-1.07%) |
May 13, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 550 | +0.01(+0.10%) |
May 10, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 500 | -0.02(-0.19%) |
May 09, 2019 | 10.26 | 10.27 | 10.26 | 10.27 | 30,300 | +0.01(+0.06%) |
May 08, 2019 | 10.25 | 10.26 | 10.25 | 10.26 | 890 | +0.00(+0.04%) |
May 06, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.11(+1.08%) | |
May 01, 2019 | 10.15 | 10.15 | 10.15 | 0 | -0.11(-1.07%) | |
Apr 30, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 300 | +0.03(+0.28%) |
Apr 29, 2019 | 10.26 | 10.26 | 10.21 | 10.23 | 4,200 | -0.05(-0.47%) |
Apr 26, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 100 | +0.04(+0.39%) |
Apr 24, 2019 | 10.24 | 10.24 | 10.24 | 0 | -0.03(-0.33%) | |
Apr 23, 2019 | 10.30 | 10.30 | 10.27 | 10.27 | 1,900 | +0.03(+0.33%) |
Apr 18, 2019 | 10.24 | 10.24 | 10.24 | 0 | -0.01(-0.10%) | |
Apr 17, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.03(+0.29%) |
Apr 16, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | +0.02(+0.20%) |
Apr 12, 2019 | 10.20 | 10.20 | 10.20 | 0 | -0.04(-0.39%) | |
Apr 11, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 8 | +0.00(+0.00%) |
Apr 10, 2019 | 10.24 | 10.24 | 26 | +0.00(+0.00%) | ||
Apr 09, 2019 | 10.20 | 10.24 | 10.20 | 10.24 | 2,800 | +0.04(+0.34%) |
Apr 08, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 437 | -0.04(-0.34%) |
Apr 05, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | +0.04(+0.39%) |
Apr 04, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 61,000 | +0.00(+0.00%) |
Apr 03, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 15 | +0.00(+0.00%) |
Mar 29, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.01(+0.10%) | |
Mar 28, 2019 | 10.23 | 10.23 | 10.19 | 10.19 | 10,744 | -0.01(-0.10%) |
Mar 27, 2019 | 10.21 | 10.21 | 10.20 | 10.20 | 16,132 | +0.01(+0.10%) |
Mar 26, 2019 | 10.24 | 10.24 | 10.19 | 10.19 | 14,400 | -0.03(-0.29%) |
Mar 25, 2019 | 10.21 | 10.23 | 10.21 | 10.22 | 21,100 | -0.00(-0.00%) |
Mar 22, 2019 | 10.20 | 10.22 | 10.20 | 10.22 | 87,400 | -0.01(-0.10%) |
Mar 21, 2019 | 10.24 | 10.24 | 10.19 | 10.23 | 134,155 | +0.03(+0.29%) |
Mar 20, 2019 | 10.19 | 10.23 | 10.19 | 10.20 | 11,975 | +0.00(+0.00%) |
Mar 19, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 50,000 | +0.00(+0.00%) |
Mar 18, 2019 | 10.19 | 10.20 | 10.19 | 10.20 | 800 | +0.00(+0.00%) |
Mar 15, 2019 | 10.19 | 10.20 | 10.07 | 10.20 | 3,500 | +0.00(+0.00%) |
Mar 14, 2019 | 10.23 | 10.23 | 10.19 | 10.20 | 2,883 | +0.00(+0.00%) |
Mar 13, 2019 | 10.20 | 10.20 | 10.05 | 10.20 | 2,400 | -0.04(-0.39%) |
Mar 11, 2019 | 10.24 | 10.24 | 10.24 | 0 | +0.04(+0.39%) | |
Mar 06, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 685 | -0.02(-0.20%) |
Mar 04, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 85 | +0.00(+0.00%) |
Mar 01, 2019 | 10.20 | 10.22 | 10.19 | 10.22 | 700 | +0.00(+0.00%) |
Feb 28, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | +0.04(+0.39%) |
Feb 27, 2019 | 10.19 | 10.19 | 10.18 | 10.18 | 34,708 | -0.01(-0.10%) |
Feb 26, 2019 | 10.15 | 10.20 | 10.15 | 10.19 | 767,967 | +0.04(+0.39%) |
Feb 21, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 6,097 | -0.02(-0.20%) |
Feb 19, 2019 | 10.11 | 10.17 | 10.11 | 10.17 | 7,250 | +0.00(+0.00%) |
Feb 15, 2019 | 10.10 | 10.19 | 10.10 | 10.17 | 700 | +0.01(+0.14%) |
Feb 13, 2019 | 10.16 | 10.16 | 10.16 | 0 | -0.01(-0.14%) | |
Feb 04, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 10.17 | 10.17 | 10.17 | 0 | -0.01(-0.10%) | |
Jan 28, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 10.20 | 10.20 | 10.18 | 10.18 | 11,909 | -0.01(-0.10%) |
Jan 23, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 108 | +0.00(+0.00%) |
Jan 22, 2019 | 10.17 | 10.19 | 10.17 | 10.19 | 668 | -0.01(-0.10%) |
Jan 18, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 200 | +0.02(+0.20%) |
Jan 17, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 30,400 | -0.02(-0.20%) |
Jan 16, 2019 | 10.12 | 10.20 | 10.12 | 10.20 | 1,532 | +0.00(+0.00%) |
Jan 15, 2019 | 10.15 | 10.20 | 10.07 | 10.20 | 2,616 | +0.05(+0.49%) |
Jan 14, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 775 | +0.00(+0.00%) |
Jan 11, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.00(+0.00%) |
Jan 09, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 10.15 | 10.15 | 10.10 | 10.15 | 517 | +0.01(+0.10%) |
Jan 03, 2019 | 10.14 | 10.14 | 10.14 | 0 | +0.04(+0.40%) | |
Dec 31, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | |
Dec 28, 2018 | 10.09 | 10.09 | 10.05 | 10.05 | 200 | +0.00(+0.00%) |
Dec 27, 2018 | 10.02 | 10.10 | 10.02 | 10.05 | 2,856 | -0.01(-0.10%) |
Dec 26, 2018 | 10.13 | 10.13 | 10.06 | 10.06 | 27,323 | +0.01(+0.10%) |
Dec 24, 2018 | 10.13 | 10.13 | 10.05 | 10.05 | 49,100 | -0.07(-0.69%) |
Dec 21, 2018 | 10.05 | 10.12 | 10.05 | 10.12 | 542,100 | +0.04(+0.40%) |
Dec 20, 2018 | 10.06 | 10.08 | 10.00 | 10.08 | 25,125 | +0.01(+0.07%) |
Dec 19, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | -0.04(-0.37%) |
Dec 18, 2018 | 10.03 | 10.11 | 10.02 | 10.11 | 3,531 | +0.01(+0.10%) |
Dec 17, 2018 | 9.990 | 10.15 | 9.990 | 10.10 | 1,286 | +0.02(+0.20%) |
Dec 13, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.02(-0.20%) | |
Dec 12, 2018 | 10.06 | 10.10 | 10.00 | 10.10 | 1,700 | +0.00(+0.00%) |
Dec 11, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 575 | +0.04(+0.39%) |
Dec 06, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.11%) | |
Nov 30, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.04(+0.40%) | |
Nov 28, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | |
Nov 19, 2018 | 9.990 | 9.990 | 9.985 | 9.990 | 15,500 | -0.01(-0.10%) |
Nov 16, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 800 | +0.00(+0.00%) |
Nov 15, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 56,052 | -0.01(-0.10%) |
Nov 13, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | |
Nov 06, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
Nov 05, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 15,900 | +0.00(+0.00%) |
Nov 02, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 1,500 | +0.02(+0.20%) |
Nov 01, 2018 | 10.00 | 10.00 | 9.980 | 9.980 | 16,188 | +0.01(+0.05%) |
Oct 31, 2018 | 10.00 | 10.00 | 9.975 | 9.975 | 4,600 | -0.03(-0.25%) |
Oct 30, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 29, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 26, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 23, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.30%) | |
Oct 22, 2018 | 10.00 | 10.00 | 9.970 | 9.970 | 240 | -0.02(-0.20%) |
Oct 18, 2018 | 9.990 | 9.990 | 9.990 | 0 | +0.04(+0.37%) | |
Oct 16, 2018 | 9.953 | 9.953 | 9.953 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 9.950 | 9.953 | 9.950 | 9.953 | 2,040 | -0.05(-0.47%) |
Oct 12, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 09, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
Sep 24, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
Sep 21, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 9.950 | 9.950 | 9.900 | 9.900 | 935 | -0.03(-0.31%) |
Sep 19, 2018 | 9.931 | 9.931 | 50 | +0.00(+0.00%) | ||
Sep 18, 2018 | 9.930 | 9.931 | 9.930 | 9.931 | 1,009 | +0.01(+0.09%) |
Sep 17, 2018 | 9.970 | 9.970 | 9.922 | 9.922 | 1,296 | -0.03(-0.28%) |
Sep 14, 2018 | 9.930 | 9.950 | 9.930 | 9.950 | 4,500 | +0.05(+0.51%) |
Sep 13, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 1,400 | -0.01(-0.10%) |
Sep 12, 2018 | 9.870 | 9.910 | 9.870 | 9.910 | 1,500 | +0.00(+0.00%) |
Sep 11, 2018 | 9.880 | 9.910 | 9.880 | 9.910 | 14,429 | -0.03(-0.32%) |