Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2020 | 10.69 | 10.69 | 10.69 | 0 | +0.20(+1.91%) | |
Aug 27, 2020 | 11.00 | 11.10 | 9.660 | 10.49 | 214,874 | -1.06(-9.18%) |
Aug 26, 2020 | 12.67 | 15.93 | 11.25 | 11.55 | 682,229 | -0.45(-3.75%) |
Aug 25, 2020 | 11.00 | 12.31 | 10.85 | 12.00 | 166,942 | +1.35(+12.68%) |
Aug 24, 2020 | 11.00 | 11.00 | 10.24 | 10.65 | 228,153 | +0.82(+8.34%) |
Aug 21, 2020 | 10.00 | 10.00 | 9.750 | 9.830 | 67,800 | +0.05(+0.51%) |
Aug 20, 2020 | 9.750 | 9.860 | 9.650 | 9.780 | 24,902 | -0.03(-0.31%) |
Aug 19, 2020 | 10.01 | 10.05 | 8.510 | 9.810 | 510,434 | -0.45(-4.39%) |
Aug 18, 2020 | 10.28 | 10.30 | 10.26 | 10.26 | 35,119 | -0.02(-0.19%) |
Aug 17, 2020 | 10.28 | 10.31 | 10.23 | 10.28 | 418,999 | +0.00(+0.00%) |
Aug 14, 2020 | 10.25 | 10.29 | 10.25 | 10.28 | 6,742,200 | +0.00(+0.00%) |
Aug 13, 2020 | 10.23 | 10.28 | 10.23 | 10.28 | 198,215 | +0.01(+0.10%) |
Aug 12, 2020 | 10.26 | 10.27 | 10.25 | 10.27 | 102,930 | +0.01(+0.10%) |
Aug 11, 2020 | 10.27 | 10.27 | 10.24 | 10.26 | 133,927 | +0.02(+0.20%) |
Aug 10, 2020 | 10.26 | 10.28 | 10.24 | 10.24 | 81,800 | -0.01(-0.10%) |
Aug 07, 2020 | 10.25 | 10.26 | 10.24 | 10.25 | 846,800 | -0.01(-0.10%) |
Aug 06, 2020 | 10.25 | 10.26 | 10.24 | 10.26 | 26,004 | +0.00(+0.00%) |
Aug 05, 2020 | 10.28 | 10.28 | 10.25 | 10.26 | 329,189 | +0.00(+0.00%) |
Aug 04, 2020 | 10.22 | 10.26 | 10.22 | 10.26 | 2,851,799 | +0.03(+0.29%) |
Aug 03, 2020 | 10.22 | 10.25 | 10.21 | 10.23 | 159,996 | +0.00(+0.00%) |
Jul 31, 2020 | 10.28 | 10.28 | 10.19 | 10.23 | 1,097,400 | +0.03(+0.29%) |
Jul 30, 2020 | 10.22 | 10.24 | 10.20 | 10.20 | 378,604 | -0.03(-0.29%) |
Jul 29, 2020 | 10.26 | 10.26 | 10.23 | 10.23 | 558,899 | -0.02(-0.20%) |
Jul 28, 2020 | 10.27 | 10.27 | 10.24 | 10.25 | 15,637 | +0.01(+0.10%) |
Jul 27, 2020 | 10.24 | 10.26 | 10.24 | 10.24 | 35,020 | -0.01(-0.10%) |
Jul 24, 2020 | 10.28 | 10.28 | 10.22 | 10.25 | 189,200 | -0.02(-0.19%) |
Jul 23, 2020 | 10.25 | 10.27 | 10.25 | 10.27 | 4,745 | +0.00(+0.00%) |
Jul 22, 2020 | 10.29 | 10.29 | 10.25 | 10.27 | 263,066 | +0.00(+0.00%) |
Jul 21, 2020 | 10.28 | 10.28 | 10.25 | 10.27 | 2,726,690 | +0.01(+0.08%) |
Jul 20, 2020 | 10.25 | 10.27 | 10.25 | 10.26 | 574,504 | -0.06(-0.57%) |
Jul 17, 2020 | 10.25 | 10.32 | 10.25 | 10.32 | 11,300 | +0.06(+0.58%) |
Jul 16, 2020 | 10.24 | 10.29 | 10.24 | 10.26 | 257,226 | -0.02(-0.19%) |
Jul 15, 2020 | 10.26 | 10.30 | 10.23 | 10.28 | 493,915 | +0.02(+0.19%) |
Jul 14, 2020 | 10.25 | 10.27 | 10.24 | 10.26 | 217,893 | +0.04(+0.39%) |
Jul 13, 2020 | 10.26 | 10.26 | 10.20 | 10.22 | 305,795 | -0.04(-0.39%) |
Jul 10, 2020 | 10.25 | 10.26 | 10.24 | 10.26 | 125,400 | +0.02(+0.20%) |
Jul 09, 2020 | 10.26 | 10.26 | 10.24 | 10.24 | 98,961 | +0.01(+0.10%) |
Jul 08, 2020 | 10.25 | 10.25 | 10.23 | 10.23 | 68,812 | -0.01(-0.10%) |
Jul 07, 2020 | 10.21 | 10.26 | 10.21 | 10.24 | 363,170 | +0.01(+0.10%) |
Jul 06, 2020 | 10.26 | 10.30 | 10.22 | 10.23 | 333,093 | -0.01(-0.15%) |
Jul 02, 2020 | 10.25 | 10.26 | 10.24 | 10.24 | 101,100 | +0.00(+0.05%) |
Jul 01, 2020 | 10.28 | 10.28 | 10.22 | 10.24 | 2,027,969 | +0.00(+0.00%) |
Jun 30, 2020 | 10.24 | 10.25 | 10.24 | 10.24 | 316,638 | +0.00(+0.00%) |
Jun 29, 2020 | 10.26 | 10.30 | 10.24 | 10.24 | 200,108 | -0.02(-0.19%) |
Jun 26, 2020 | 10.25 | 10.27 | 10.24 | 10.26 | 1,612,300 | +0.01(+0.10%) |
Jun 25, 2020 | 10.24 | 10.26 | 10.23 | 10.25 | 157,039 | +0.02(+0.20%) |
Jun 24, 2020 | 10.26 | 10.27 | 10.20 | 10.23 | 283,899 | -0.03(-0.29%) |
Jun 23, 2020 | 10.32 | 10.32 | 10.25 | 10.26 | 16,371 | -0.02(-0.19%) |
Jun 22, 2020 | 10.24 | 10.30 | 10.24 | 10.28 | 33,414 | +0.03(+0.29%) |
Jun 19, 2020 | 10.28 | 10.31 | 10.23 | 10.25 | 234,800 | -0.01(-0.05%) |
Jun 18, 2020 | 10.24 | 10.32 | 10.20 | 10.26 | 171,516 | +0.02(+0.15%) |
Jun 17, 2020 | 10.21 | 10.27 | 10.21 | 10.24 | 53,640 | -0.02(-0.19%) |
Jun 16, 2020 | 10.24 | 10.30 | 10.24 | 10.26 | 75,275 | +0.02(+0.20%) |
Jun 15, 2020 | 10.21 | 10.26 | 10.21 | 10.24 | 32,132 | -0.01(-0.10%) |
Jun 12, 2020 | 10.30 | 10.30 | 10.22 | 10.25 | 165,200 | -0.01(-0.10%) |
Jun 11, 2020 | 10.25 | 10.29 | 10.19 | 10.26 | 1,562,422 | -0.03(-0.29%) |
Jun 10, 2020 | 10.35 | 10.35 | 10.26 | 10.29 | 129,172 | +0.03(+0.29%) |
Jun 09, 2020 | 10.27 | 10.31 | 10.26 | 10.26 | 484,432 | -0.04(-0.39%) |
Jun 08, 2020 | 10.29 | 10.31 | 10.26 | 10.30 | 1,124,366 | +0.04(+0.39%) |
Jun 05, 2020 | 10.29 | 10.29 | 10.25 | 10.26 | 967,200 | -0.02(-0.19%) |
Jun 04, 2020 | 10.28 | 10.28 | 10.26 | 10.28 | 18,656 | +0.00(+0.00%) |
Jun 03, 2020 | 10.28 | 10.28 | 10.26 | 10.28 | 147,134 | +0.00(+0.00%) |
Jun 02, 2020 | 10.25 | 10.29 | 10.25 | 10.28 | 1,614,521 | +0.03(+0.29%) |
Jun 01, 2020 | 10.28 | 10.28 | 10.25 | 10.25 | 15,282 | -0.03(-0.29%) |
May 29, 2020 | 10.22 | 10.30 | 10.22 | 10.28 | 1,332,700 | +0.03(+0.29%) |
May 28, 2020 | 10.30 | 10.31 | 10.23 | 10.25 | 64,593 | -0.02(-0.19%) |
May 27, 2020 | 10.29 | 10.34 | 10.25 | 10.27 | 1,376,538 | +0.04(+0.39%) |
May 26, 2020 | 10.22 | 10.24 | 10.22 | 10.23 | 4,754 | -0.01(-0.10%) |
May 22, 2020 | 10.25 | 10.25 | 10.22 | 10.24 | 366,700 | +0.01(+0.10%) |
May 21, 2020 | 10.23 | 10.23 | 10.22 | 10.23 | 3,454,376 | +0.02(+0.20%) |
May 20, 2020 | 10.21 | 10.23 | 10.19 | 10.21 | 590,941 | +0.02(+0.20%) |
May 19, 2020 | 10.19 | 10.23 | 10.18 | 10.19 | 399,998 | +0.02(+0.20%) |
May 18, 2020 | 10.19 | 10.19 | 10.17 | 10.17 | 311,017 | -0.01(-0.10%) |
May 15, 2020 | 10.16 | 10.19 | 10.16 | 10.18 | 108,500 | +0.02(+0.20%) |
May 14, 2020 | 10.16 | 10.19 | 10.16 | 10.16 | 45,556 | +0.00(+0.00%) |
May 13, 2020 | 10.11 | 10.21 | 10.11 | 10.16 | 576,197 | -0.01(-0.10%) |
May 12, 2020 | 10.21 | 10.21 | 10.15 | 10.17 | 779,325 | +0.00(+0.00%) |
May 11, 2020 | 10.22 | 10.22 | 10.17 | 10.17 | 566,700 | +0.00(+0.00%) |
May 08, 2020 | 10.17 | 10.20 | 10.16 | 10.17 | 2,211,900 | -0.01(-0.10%) |
May 07, 2020 | 10.18 | 10.23 | 10.17 | 10.18 | 5,198,801 | -0.01(-0.10%) |
May 06, 2020 | 10.31 | 10.31 | 10.17 | 10.19 | 5,887 | -0.04(-0.39%) |
May 05, 2020 | 10.30 | 10.30 | 10.17 | 10.23 | 76,663 | +0.05(+0.49%) |
May 04, 2020 | 10.22 | 10.22 | 10.16 | 10.18 | 329,144 | +0.02(+0.20%) |
May 01, 2020 | 10.16 | 10.23 | 10.08 | 10.16 | 1,122,100 | -0.03(-0.29%) |
Apr 30, 2020 | 10.17 | 10.28 | 10.13 | 10.19 | 1,022,049 | +0.03(+0.30%) |
Apr 29, 2020 | 10.17 | 10.29 | 10.16 | 10.16 | 208,812 | -0.01(-0.10%) |
Apr 28, 2020 | 10.25 | 10.25 | 10.17 | 10.17 | 7,503 | -0.02(-0.20%) |
Apr 27, 2020 | 10.19 | 10.19 | 10.17 | 10.19 | 365,190 | +0.02(+0.20%) |
Apr 24, 2020 | 10.16 | 10.19 | 10.16 | 10.17 | 154,900 | -0.02(-0.20%) |
Apr 23, 2020 | 10.28 | 10.28 | 10.16 | 10.19 | 72,856 | -0.01(-0.10%) |
Apr 22, 2020 | 10.31 | 10.31 | 10.17 | 10.20 | 564,231 | +0.01(+0.10%) |
Apr 21, 2020 | 10.16 | 10.28 | 10.16 | 10.19 | 112,677 | +0.00(+0.00%) |
Apr 20, 2020 | 10.16 | 10.29 | 10.16 | 10.19 | 13,372 | +0.00(+0.00%) |
Apr 17, 2020 | 10.36 | 10.36 | 10.16 | 10.19 | 8,900 | +0.03(+0.30%) |
Apr 16, 2020 | 10.24 | 10.24 | 10.15 | 10.16 | 297,771 | -0.04(-0.39%) |
Apr 15, 2020 | 10.12 | 10.22 | 10.12 | 10.20 | 28,155 | +0.04(+0.39%) |
Apr 14, 2020 | 10.28 | 10.28 | 10.15 | 10.16 | 81,457 | -0.04(-0.39%) |
Apr 13, 2020 | 10.14 | 10.21 | 10.14 | 10.20 | 61,399 | +0.03(+0.29%) |
Apr 09, 2020 | 10.25 | 10.25 | 10.15 | 10.17 | 1,700 | +0.01(+0.10%) |
Apr 08, 2020 | 10.14 | 10.22 | 10.13 | 10.16 | 459,560 | -0.03(-0.29%) |
Apr 07, 2020 | 10.17 | 10.22 | 10.11 | 10.19 | 2,191,522 | +0.06(+0.59%) |
Apr 06, 2020 | 10.13 | 10.28 | 10.11 | 10.13 | 53,663 | -0.04(-0.39%) |
Apr 03, 2020 | 10.15 | 10.17 | 10.07 | 10.17 | 204,900 | +0.04(+0.39%) |
Apr 02, 2020 | 10.08 | 10.13 | 10.05 | 10.13 | 470,503 | +0.01(+0.10%) |
Apr 01, 2020 | 10.05 | 10.15 | 10.05 | 10.12 | 1,212,881 | +0.00(+0.00%) |
Mar 31, 2020 | 10.14 | 10.14 | 10.10 | 10.12 | 206,566 | -0.01(-0.10%) |
Mar 30, 2020 | 10.05 | 10.14 | 10.05 | 10.13 | 477,734 | +0.07(+0.70%) |
Mar 27, 2020 | 9.980 | 10.11 | 9.980 | 10.06 | 84,900 | +0.02(+0.20%) |
Mar 26, 2020 | 10.03 | 10.12 | 9.970 | 10.04 | 650,400 | +0.01(+0.10%) |
Mar 25, 2020 | 9.990 | 10.05 | 9.900 | 10.03 | 1,130,634 | +0.05(+0.50%) |
Mar 24, 2020 | 9.920 | 10.16 | 9.920 | 9.980 | 26,537 | +0.06(+0.60%) |
Mar 23, 2020 | 9.930 | 9.930 | 9.900 | 9.920 | 406,400 | -0.03(-0.30%) |
Mar 20, 2020 | 9.920 | 10.00 | 9.880 | 9.950 | 1,168,300 | +0.01(+0.10%) |
Mar 19, 2020 | 9.860 | 10.00 | 9.860 | 9.940 | 839,629 | +0.05(+0.51%) |
Mar 18, 2020 | 10.00 | 10.00 | 9.860 | 9.890 | 1,443,722 | -0.13(-1.30%) |
Mar 17, 2020 | 10.07 | 10.09 | 9.930 | 10.02 | 2,938,177 | -0.05(-0.50%) |
Mar 16, 2020 | 10.00 | 10.15 | 10.00 | 10.07 | 398,043 | -0.11(-1.08%) |
Mar 13, 2020 | 10.15 | 10.25 | 10.14 | 10.18 | 497,100 | +0.03(+0.30%) |
Mar 12, 2020 | 10.20 | 10.24 | 10.08 | 10.15 | 689,907 | -0.12(-1.17%) |
Mar 11, 2020 | 10.34 | 10.34 | 10.23 | 10.27 | 6,614,920 | -0.05(-0.48%) |
Mar 10, 2020 | 10.39 | 10.41 | 10.32 | 10.32 | 925,755 | -0.03(-0.29%) |
Mar 09, 2020 | 10.28 | 10.39 | 10.28 | 10.35 | 947,384 | -0.05(-0.48%) |
Mar 06, 2020 | 10.42 | 10.45 | 10.36 | 10.40 | 2,878,400 | -0.03(-0.29%) |
Mar 05, 2020 | 10.44 | 10.53 | 10.43 | 10.43 | 1,804,608 | -0.01(-0.10%) |
Mar 04, 2020 | 10.54 | 10.58 | 10.42 | 10.44 | 1,373,884 | -0.01(-0.10%) |
Mar 03, 2020 | 10.59 | 10.59 | 10.43 | 10.45 | 74,745 | -0.04(-0.38%) |
Mar 02, 2020 | 10.50 | 10.52 | 10.42 | 10.49 | 468,595 | -0.03(-0.29%) |
Feb 28, 2020 | 10.41 | 10.55 | 10.40 | 10.52 | 1,205,500 | +0.05(+0.48%) |
Feb 27, 2020 | 10.41 | 10.50 | 10.41 | 10.47 | 955,945 | +0.06(+0.58%) |
Feb 26, 2020 | 10.45 | 10.52 | 10.41 | 10.41 | 513,550 | -0.04(-0.38%) |
Feb 25, 2020 | 10.46 | 10.49 | 10.40 | 10.45 | 1,857,030 | -0.04(-0.38%) |
Feb 24, 2020 | 10.50 | 10.55 | 10.41 | 10.49 | 2,642,048 | -0.06(-0.57%) |
Feb 21, 2020 | 10.55 | 10.69 | 10.55 | 10.55 | 209,300 | -0.01(-0.09%) |
Feb 20, 2020 | 10.62 | 10.69 | 10.55 | 10.56 | 464,141 | -0.08(-0.75%) |
Feb 19, 2020 | 10.80 | 10.87 | 10.61 | 10.64 | 589,267 | -0.13(-1.21%) |
Feb 18, 2020 | 10.74 | 10.80 | 10.60 | 10.77 | 557,505 | +0.00(+0.00%) |
Feb 14, 2020 | 10.75 | 10.84 | 10.73 | 10.77 | 1,615,700 | +0.06(+0.56%) |
Feb 13, 2020 | 10.77 | 10.80 | 10.70 | 10.71 | 1,064,294 | -0.09(-0.83%) |
Feb 12, 2020 | 10.67 | 10.83 | 10.65 | 10.80 | 2,750,117 | +0.15(+1.41%) |
Feb 11, 2020 | 10.65 | 10.70 | 10.61 | 10.65 | 2,016,233 | +0.04(+0.38%) |
Feb 10, 2020 | 10.71 | 10.71 | 10.56 | 10.61 | 2,279,412 | -0.04(-0.38%) |
Feb 07, 2020 | 10.80 | 10.80 | 10.58 | 10.65 | 322,600 | -0.12(-1.11%) |
Feb 06, 2020 | 10.80 | 10.93 | 10.70 | 10.77 | 1,571,519 | -0.01(-0.09%) |
Feb 05, 2020 | 10.75 | 10.80 | 10.70 | 10.78 | 1,393,912 | +0.12(+1.13%) |
Feb 04, 2020 | 10.65 | 10.72 | 10.57 | 10.66 | 478,223 | +0.03(+0.28%) |
Feb 03, 2020 | 10.71 | 10.73 | 10.57 | 10.63 | 59,984 | +0.01(+0.09%) |
Jan 31, 2020 | 10.66 | 10.74 | 10.50 | 10.62 | 708,700 | -0.10(-0.93%) |
Jan 30, 2020 | 10.80 | 10.80 | 10.66 | 10.72 | 1,415,728 | -0.08(-0.74%) |
Jan 29, 2020 | 10.80 | 10.85 | 10.69 | 10.80 | 2,499,488 | +0.00(+0.00%) |
Jan 28, 2020 | 10.65 | 10.83 | 10.65 | 10.80 | 542,887 | +0.15(+1.41%) |
Jan 27, 2020 | 10.60 | 10.65 | 10.48 | 10.65 | 1,593,287 | +0.04(+0.38%) |
Jan 24, 2020 | 10.75 | 10.75 | 10.50 | 10.61 | 2,105,900 | -0.04(-0.38%) |
Jan 23, 2020 | 10.87 | 10.92 | 10.60 | 10.65 | 2,070,754 | -0.20(-1.84%) |
Jan 22, 2020 | 10.86 | 10.98 | 10.80 | 10.85 | 560,850 | +0.00(+0.00%) |
Jan 21, 2020 | 11.14 | 11.17 | 10.80 | 10.85 | 2,862,064 | -0.39(-3.47%) |
Jan 17, 2020 | 11.50 | 11.75 | 11.17 | 11.24 | 1,562,700 | -0.06(-0.53%) |
Jan 16, 2020 | 10.85 | 11.50 | 10.85 | 11.30 | 20,539,676 | +0.73(+6.91%) |
Jan 15, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 120 | +0.00(+0.00%) |
Jan 14, 2020 | 10.58 | 10.60 | 10.50 | 10.57 | 14,150 | -0.01(-0.09%) |
Jan 13, 2020 | 10.43 | 10.60 | 10.43 | 10.58 | 416,906 | +0.15(+1.44%) |
Jan 10, 2020 | 10.43 | 10.43 | 10.43 | 10.43 | 2,800 | +0.01(+0.10%) |
Jan 09, 2020 | 10.40 | 10.42 | 10.38 | 10.42 | 43,619 | +0.02(+0.19%) |
Jan 08, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 2,149 | +0.03(+0.29%) |
Jan 07, 2020 | 10.33 | 10.37 | 10.33 | 10.37 | 498,817 | +0.04(+0.39%) |
Jan 06, 2020 | 10.33 | 10.34 | 10.33 | 10.33 | 96,476 | +0.00(+0.00%) |
Jan 03, 2020 | 10.32 | 10.33 | 10.32 | 10.33 | 3,500 | +0.00(+0.04%) |
Jan 02, 2020 | 10.33 | 10.33 | 10.33 | 10.33 | 1,280 | -0.00(-0.04%) |
Dec 31, 2019 | 10.33 | 10.33 | 10.33 | 10.33 | 100 | +0.00(+0.00%) |
Dec 27, 2019 | 10.33 | 10.33 | 10.33 | 0 | -0.02(-0.19%) | |
Dec 24, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.01(+0.10%) | |
Dec 19, 2019 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 101 | +0.00(+0.00%) |
Dec 17, 2019 | 10.33 | 10.34 | 10.33 | 10.34 | 15,396 | +0.01(+0.10%) |
Dec 16, 2019 | 10.30 | 10.33 | 10.27 | 10.33 | 314,964 | +0.03(+0.29%) |
Dec 13, 2019 | 10.24 | 10.30 | 10.24 | 10.30 | 201,900 | +0.05(+0.49%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 10.20 | 10.25 | 10.20 | 10.25 | 2,561 | +0.00(+0.00%) |
Dec 09, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | -0.01(-0.10%) |
Dec 06, 2019 | 10.24 | 10.26 | 10.20 | 10.26 | 40,300 | +0.05(+0.49%) |
Dec 05, 2019 | 10.20 | 10.21 | 10.20 | 10.21 | 10,342 | -0.01(-0.10%) |
Dec 04, 2019 | 10.21 | 10.22 | 10.21 | 10.22 | 800 | +0.00(+0.00%) |
Dec 03, 2019 | 10.22 | 10.24 | 10.21 | 10.22 | 61,501 | +0.00(+0.00%) |
Dec 02, 2019 | 10.20 | 10.23 | 10.20 | 10.22 | 900 | -0.03(-0.29%) |
Nov 29, 2019 | 10.20 | 10.25 | 10.20 | 10.25 | 11,800 | +0.04(+0.39%) |
Nov 26, 2019 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 10.21 | 10.22 | 10.21 | 10.21 | 4,176 | +0.01(+0.10%) |
Nov 22, 2019 | 10.20 | 10.23 | 10.19 | 10.20 | 1,605,300 | -0.02(-0.20%) |
Nov 21, 2019 | 10.20 | 10.22 | 10.15 | 10.22 | 2,457,100 | +0.02(+0.19%) |
Nov 20, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | -0.00(-0.03%) |
Nov 19, 2019 | 10.22 | 10.22 | 10.20 | 10.20 | 623,208 | +0.00(+0.03%) |
Nov 18, 2019 | 10.19 | 10.20 | 10.19 | 10.20 | 491 | +0.02(+0.20%) |
Nov 15, 2019 | 10.20 | 10.20 | 10.18 | 10.18 | 18,300 | -0.04(-0.39%) |
Nov 13, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 10.27 | 10.27 | 10.22 | 10.22 | 660 | +0.02(+0.19%) |
Nov 11, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 631 | +0.02(+0.20%) |
Nov 08, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 200 | -0.01(-0.13%) |
Nov 06, 2019 | 10.19 | 10.19 | 10.19 | 0 | +0.01(+0.13%) | |
Nov 05, 2019 | 10.18 | 10.20 | 10.18 | 10.18 | 157,720 | -0.03(-0.29%) |
Nov 04, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 130 | -0.00(-0.02%) |
Oct 31, 2019 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.02%) | |
Oct 30, 2019 | 10.20 | 10.21 | 10.20 | 10.21 | 20,000 | +0.00(+0.00%) |
Oct 29, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 1 | +0.00(+0.00%) |
Oct 24, 2019 | 10.21 | 10.21 | 10.21 | 0 | +0.04(+0.39%) | |
Oct 23, 2019 | 10.22 | 10.22 | 10.17 | 10.17 | 19,193 | -0.02(-0.20%) |
Oct 21, 2019 | 10.19 | 10.19 | 10.19 | 0 | -0.05(-0.49%) | |
Oct 18, 2019 | 10.25 | 10.25 | 10.24 | 10.24 | 113,100 | +0.05(+0.49%) |
Oct 17, 2019 | 10.18 | 10.19 | 10.18 | 10.19 | 50,742 | +0.00(+0.00%) |
Oct 16, 2019 | 10.17 | 10.19 | 10.17 | 10.19 | 508 | +0.00(+0.00%) |
Oct 15, 2019 | 10.19 | 10.19 | 10.18 | 10.19 | 55,437 | +0.00(+0.00%) |
Oct 14, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 18,477 | +0.00(+0.00%) |
Oct 11, 2019 | 10.18 | 10.19 | 10.18 | 10.19 | 77,600 | +0.00(+0.00%) |
Oct 10, 2019 | 10.18 | 10.20 | 10.18 | 10.19 | 100,820 | +0.01(+0.10%) |
Oct 09, 2019 | 10.25 | 10.25 | 10.18 | 10.18 | 26,800 | +0.01(+0.10%) |
Oct 08, 2019 | 10.17 | 10.22 | 10.17 | 10.17 | 962,697 | -0.05(-0.49%) |
Oct 07, 2019 | 10.22 | 10.22 | 10.20 | 10.22 | 1,598 | +0.01(+0.10%) |
Oct 04, 2019 | 10.21 | 10.25 | 10.21 | 10.21 | 75,200 | +0.04(+0.39%) |
Oct 03, 2019 | 10.19 | 10.19 | 10.17 | 10.17 | 251,502 | -0.01(-0.10%) |
Oct 02, 2019 | 10.21 | 10.21 | 10.18 | 10.18 | 2,511 | -0.04(-0.39%) |
Sep 30, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.15%) | |
Sep 27, 2019 | 10.21 | 10.24 | 10.19 | 10.21 | 59,700 | -0.02(-0.15%) |
Sep 25, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.15%) | |
Sep 24, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 2,591 | -0.01(-0.05%) |
Sep 23, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | +0.00(+0.00%) |
Sep 20, 2019 | 10.19 | 10.21 | 10.19 | 10.21 | 26,300 | +0.01(+0.10%) |
Sep 19, 2019 | 10.19 | 10.20 | 10.19 | 10.20 | 440 | -0.02(-0.20%) |
Sep 18, 2019 | 10.22 | 10.23 | 10.18 | 10.22 | 2,250,659 | -0.01(-0.10%) |
Sep 17, 2019 | 10.24 | 10.24 | 10.20 | 10.23 | 1,701,543 | +0.03(+0.29%) |
Sep 16, 2019 | 10.20 | 10.22 | 10.19 | 10.20 | 621,742 | +0.00(+0.00%) |
Sep 12, 2019 | 10.20 | 10.20 | 10.20 | 0 | -0.07(-0.68%) | |
Sep 11, 2019 | 10.25 | 10.27 | 10.20 | 10.27 | 3,960 | -0.03(-0.29%) |
Sep 10, 2019 | 10.23 | 10.30 | 10.23 | 10.30 | 1,300 | +0.00(+0.00%) |
Sep 09, 2019 | 10.20 | 10.30 | 10.20 | 10.30 | 4,145 | +0.02(+0.20%) |
Sep 05, 2019 | 10.28 | 10.28 | 10.28 | 0 | +0.01(+0.10%) | |
Sep 04, 2019 | 10.27 | 10.27 | 10.27 | 10.27 | 1,800 | -0.04(-0.39%) |