Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.05 | 10.05 | 9.980 | 10.00 | 129,939 | -0.22(-2.15%) |
Mar 30, 2020 | 10.22 | 10.22 | 10.22 | 54 | +0.00(+0.00%) | |
Mar 27, 2020 | 10.39 | 10.39 | 10.20 | 10.22 | 10,100 | +0.06(+0.59%) |
Mar 26, 2020 | 10.19 | 13.00 | 9.871 | 10.16 | 26,077 | +0.12(+1.19%) |
Mar 25, 2020 | 9.980 | 10.11 | 9.980 | 10.04 | 4,217 | +0.04(+0.40%) |
Mar 24, 2020 | 10.02 | 10.02 | 9.600 | 10.00 | 3,056 | +0.02(+0.15%) |
Mar 23, 2020 | 9.500 | 10.04 | 9.410 | 9.985 | 6,187 | +2.62(+35.67%) |
Mar 20, 2020 | 7.970 | 9.000 | 7.360 | 7.360 | 6,300 | -2.69(-26.80%) |
Mar 19, 2020 | 10.70 | 10.70 | 10.05 | 10.05 | 732 | +1.05(+11.72%) |
Mar 18, 2020 | 9.700 | 9.700 | 9.000 | 149 | -0.70(-7.22%) | |
Mar 17, 2020 | 9.700 | 9.800 | 9.700 | 9.700 | 877 | -0.47(-4.62%) |
Mar 16, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 151 | +0.07(+0.69%) |
Mar 13, 2020 | 10.17 | 10.17 | 9.780 | 10.10 | 24,300 | -0.02(-0.20%) |
Mar 12, 2020 | 10.19 | 10.19 | 9.570 | 10.12 | 16,707 | -0.01(-0.09%) |
Mar 11, 2020 | 10.14 | 10.14 | 10.13 | 10.13 | 20,107 | +0.01(+0.09%) |
Mar 10, 2020 | 10.15 | 10.15 | 10.12 | 10.12 | 15,209 | +0.00(+0.00%) |
Mar 09, 2020 | 10.17 | 10.17 | 9.520 | 10.12 | 2,900 | -0.03(-0.30%) |
Mar 06, 2020 | 10.17 | 10.17 | 10.10 | 10.15 | 37,200 | -0.02(-0.20%) |
Mar 05, 2020 | 10.10 | 10.17 | 10.10 | 10.17 | 698 | +0.03(+0.30%) |
Mar 04, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 495 | +0.00(+0.00%) |
Mar 03, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 3,698 | +0.00(+0.00%) |
Mar 02, 2020 | 10.13 | 10.17 | 10.13 | 10.14 | 7,452 | -0.03(-0.25%) |
Feb 28, 2020 | 10.18 | 10.18 | 10.17 | 10.17 | 1,300 | -0.00(-0.04%) |
Feb 27, 2020 | 10.19 | 10.19 | 10.17 | 10.17 | 710 | +0.00(+0.00%) |
Feb 26, 2020 | 10.19 | 10.19 | 10.14 | 10.17 | 802 | -0.01(-0.10%) |
Feb 25, 2020 | 10.20 | 10.20 | 10.06 | 10.18 | 3,459 | -0.02(-0.20%) |
Feb 24, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 250 | +0.05(+0.49%) |
Feb 20, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.20 | 10.20 | 10.15 | 10.15 | 1,409 | -0.03(-0.29%) |
Feb 18, 2020 | 10.17 | 10.18 | 10.17 | 10.18 | 731 | +0.08(+0.79%) |
Feb 14, 2020 | 10.10 | 10.10 | 10.10 | 1 | +0.00(+0.00%) | |
Feb 12, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 10.10 | 10.14 | 10.10 | 10.10 | 13,086 | +0.05(+0.50%) |
Feb 10, 2020 | 10.05 | 10.05 | 10.05 | 9 | +0.00(+0.00%) | |
Feb 07, 2020 | 10.14 | 10.14 | 10.05 | 10.05 | 17,200 | -0.12(-1.18%) |
Feb 06, 2020 | 10.14 | 10.17 | 10.14 | 10.17 | 4,370 | +0.04(+0.39%) |
Feb 03, 2020 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 10.06 | 10.16 | 10.05 | 10.13 | 21,300 | +0.00(+0.00%) |
Jan 30, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 76,403 | +0.00(+0.00%) |
Jan 29, 2020 | 10.14 | 10.14 | 10.13 | 10.13 | 4,118 | -0.01(-0.10%) |
Jan 28, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 700 | +0.01(+0.10%) |
Jan 27, 2020 | 10.14 | 10.14 | 10.10 | 10.13 | 125,000 | -0.06(-0.59%) |
Jan 24, 2020 | 10.19 | 10.19 | 10.19 | 2 | +0.00(+0.00%) | |
Jan 23, 2020 | 10.17 | 10.19 | 10.15 | 10.19 | 6,510 | +0.04(+0.37%) |
Jan 22, 2020 | 10.16 | 10.16 | 10.15 | 10.15 | 421 | +0.01(+0.10%) |
Jan 17, 2020 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.07%) | |
Jan 15, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.08(+0.79%) | |
Jan 14, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 5,000 | +0.04(+0.40%) |
Jan 13, 2020 | 10.06 | 10.06 | 10.03 | 10.03 | 83,498 | +0.00(+0.00%) |
Jan 10, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | -0.02(-0.20%) |
Jan 09, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 129,449 | +0.01(+0.10%) |
Jan 08, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | -0.01(-0.10%) |
Jan 07, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 5,300 | +0.03(+0.30%) |
Jan 06, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 22,000 | +0.00(+0.00%) |
Jan 02, 2020 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 10.04 | 10.04 | 10.02 | 10.02 | 1,100 | +0.00(+0.00%) |
Dec 30, 2019 | 10.01 | 10.03 | 10.01 | 10.02 | 6,253 | +0.01(+0.10%) |
Dec 27, 2019 | 10.00 | 10.06 | 10.00 | 10.01 | 5,100 | -0.05(-0.50%) |
Dec 26, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 50,000 | +0.03(+0.30%) |
Dec 24, 2019 | 10.02 | 10.03 | 10.02 | 10.03 | 25,200 | +0.02(+0.20%) |
Dec 23, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 25,002 | +0.01(+0.10%) |
Dec 20, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 40,000 | +0.00(+0.00%) |
Dec 19, 2019 | 10.00 | 10.00 | 10.00 | 20 | +0.00(+0.00%) | |
Dec 18, 2019 | 10.00 | 10.00 | 9.980 | 10.00 | 225,280 | -0.02(-0.20%) |
Dec 13, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 10.02 | 10.02 | 10.02 | 5 | +0.00(+0.00%) | |
Dec 11, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 300 | +0.03(+0.30%) |
Dec 10, 2019 | 9.990 | 9.990 | 9.990 | 9.990 | 500 | -0.03(-0.30%) |
Dec 05, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
Dec 04, 2019 | 10.04 | 10.04 | 10.04 | 1 | +0.00(+0.00%) | |
Dec 03, 2019 | 10.01 | 10.04 | 10.00 | 10.04 | 3,874 | +0.02(+0.20%) |
Nov 29, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
Nov 27, 2019 | 10.04 | 10.04 | 9.959 | 10.04 | 600 | +0.00(+0.00%) |
Nov 26, 2019 | 10.05 | 10.05 | 10.02 | 10.04 | 600 | +0.02(+0.20%) |
Nov 25, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 200 | -0.02(-0.20%) |
Nov 22, 2019 | 10.00 | 10.04 | 10.00 | 10.04 | 300 | +0.01(+0.10%) |
Nov 21, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 507 | +0.05(+0.50%) |
Nov 19, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 10.00 | 10.00 | 9.960 | 9.980 | 601 | +0.00(+0.00%) |
Nov 15, 2019 | 10.00 | 10.01 | 9.910 | 9.980 | 2,400 | -0.03(-0.30%) |
Nov 14, 2019 | 9.918 | 10.05 | 9.918 | 10.01 | 3,538 | +0.02(+0.20%) |
Nov 12, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.01(+0.10%) | |
Nov 11, 2019 | 9.950 | 9.980 | 9.950 | 9.980 | 1,500 | +0.02(+0.20%) |
Nov 08, 2019 | 9.960 | 9.960 | 9.900 | 9.960 | 108,400 | +0.02(+0.20%) |
Nov 07, 2019 | 9.950 | 9.950 | 9.940 | 9.940 | 6,115 | -0.01(-0.10%) |
Nov 06, 2019 | 9.960 | 9.960 | 9.930 | 9.950 | 93,749 | -0.02(-0.20%) |
Nov 05, 2019 | 9.960 | 9.970 | 9.960 | 9.970 | 300 | +0.01(+0.10%) |
Nov 04, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 3,005 | +0.00(+0.00%) |
Nov 01, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 100 | -0.01(-0.10%) |
Oct 31, 2019 | 9.960 | 9.970 | 9.960 | 9.970 | 2,800 | +0.01(+0.10%) |
Oct 30, 2019 | 9.960 | 9.965 | 9.960 | 9.960 | 430 | -0.01(-0.10%) |
Oct 29, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 219 | +0.00(+0.00%) |
Oct 28, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 299 | +0.00(+0.00%) |
Oct 25, 2019 | 9.950 | 9.970 | 9.950 | 9.970 | 8,600 | -0.01(-0.10%) |
Oct 21, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.09%) | |
Oct 18, 2019 | 9.990 | 9.990 | 9.971 | 9.971 | 3,300 | +0.00(+0.01%) |
Oct 17, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 135 | -0.00(-0.00%) |
Oct 16, 2019 | 9.975 | 9.975 | 9.970 | 9.970 | 290 | -0.01(-0.10%) |
Oct 15, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 1,100 | +0.01(+0.10%) |
Oct 11, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 9.930 | 9.970 | 9.930 | 9.970 | 5,600 | +0.00(+0.00%) |
Oct 09, 2019 | 9.960 | 9.970 | 9.930 | 9.970 | 4,228 | -0.01(-0.10%) |
Oct 07, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 9.950 | 9.980 | 9.950 | 9.980 | 1,100 | -0.01(-0.10%) |
Oct 01, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
Sep 30, 2019 | 9.990 | 9.990 | 9.990 | 9.990 | 406 | +0.02(+0.20%) |
Sep 27, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 300 | -0.02(-0.20%) |
Sep 24, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 9.970 | 9.990 | 9.970 | 9.990 | 1,100 | -0.01(-0.09%) |
Sep 20, 2019 | 9.981 | 10.00 | 9.981 | 9.999 | 2,000 | +0.01(+0.09%) |
Sep 19, 2019 | 10.00 | 10.00 | 9.940 | 9.990 | 177,778 | +0.06(+0.60%) |
Sep 18, 2019 | 9.965 | 9.965 | 9.930 | 9.930 | 18,250 | -0.05(-0.50%) |
Sep 16, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 9.950 | 9.980 | 9.950 | 9.980 | 35,200 | +0.01(+0.10%) |
Sep 10, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 9.970 | 9.970 | 9.950 | 9.970 | 23,799 | +0.00(+0.00%) |
Sep 06, 2019 | 9.970 | 9.970 | 9.970 | 83 | +0.00(+0.00%) | |
Sep 04, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.01(+0.10%) | |
Sep 03, 2019 | 9.960 | 9.960 | 9.960 | 2 | +0.00(+0.00%) | |
Aug 30, 2019 | 9.930 | 9.960 | 9.930 | 9.960 | 15,200 | +0.02(+0.20%) |
Aug 28, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 9.950 | 9.950 | 9.940 | 9.940 | 700 | -0.01(-0.10%) |
Aug 26, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 200 | -0.01(-0.10%) |
Aug 20, 2019 | 9.960 | 9.960 | 9.960 | 0 | -0.02(-0.20%) | |
Aug 19, 2019 | 9.950 | 9.980 | 9.950 | 9.980 | 3,394 | +0.01(+0.10%) |
Aug 16, 2019 | 9.950 | 9.970 | 9.950 | 9.970 | 15,900 | -0.01(-0.10%) |
Aug 15, 2019 | 9.980 | 9.980 | 9.980 | 87 | +0.00(+0.00%) | |
Aug 14, 2019 | 9.920 | 9.980 | 9.920 | 9.980 | 5,582 | +0.00(+0.00%) |
Aug 12, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 9.980 | 9.980 | 9.980 | 60 | +0.00(+0.00%) | |
Aug 08, 2019 | 9.980 | 9.980 | 9.980 | 54 | +0.00(+0.00%) | |
Aug 07, 2019 | 10.00 | 10.00 | 9.910 | 9.980 | 18,374 | -0.00(-0.05%) |
Aug 06, 2019 | 10.18 | 10.18 | 9.985 | 9.985 | 454 | +0.01(+0.15%) |
Aug 05, 2019 | 9.960 | 9.970 | 9.950 | 9.970 | 3,501 | -0.01(-0.10%) |
Aug 02, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 3,300 | -0.02(-0.20%) |
Aug 01, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 27,800 | +0.10(+0.97%) |
Jul 29, 2019 | 9.904 | 9.904 | 9.904 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 9.904 | 9.904 | 9.904 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 9.950 | 9.950 | 9.904 | 9.904 | 550 | -0.05(-0.46%) |
Jul 22, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.07(+0.71%) | |
Jul 19, 2019 | 9.940 | 9.980 | 9.880 | 9.880 | 21,700 | -0.06(-0.60%) |
Jul 18, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | +0.00(+0.00%) |
Jul 17, 2019 | 10.01 | 10.01 | 9.940 | 9.940 | 12,450 | +0.00(+0.00%) |
Jul 16, 2019 | 9.920 | 9.960 | 9.920 | 9.940 | 50,251 | +0.02(+0.21%) |
Jul 15, 2019 | 9.900 | 9.919 | 9.900 | 9.919 | 2,218 | -0.00(-0.01%) |
Jul 12, 2019 | 9.900 | 9.953 | 9.900 | 9.920 | 52,600 | -0.01(-0.10%) |
Jul 11, 2019 | 9.990 | 9.990 | 9.910 | 9.930 | 71,976 | +0.01(+0.10%) |
Jul 10, 2019 | 10.05 | 10.05 | 9.910 | 9.920 | 370,837 | +0.08(+0.81%) |
Jul 09, 2019 | 9.860 | 9.860 | 9.830 | 9.840 | 22,808 | -0.04(-0.40%) |
Jul 08, 2019 | 9.800 | 10.00 | 9.800 | 9.880 | 47,492 | +0.00(+0.00%) |
Jul 05, 2019 | 10.00 | 10.00 | 9.870 | 9.880 | 23,200 | -0.12(-1.20%) |
Jul 03, 2019 | 10.16 | 10.16 | 10.00 | 10.00 | 1,100 | +0.04(+0.40%) |
Jul 02, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 1,100 | -0.14(-1.39%) |
Jul 01, 2019 | 10.50 | 10.50 | 9.190 | 10.10 | 6,410 | +0.10(+1.00%) |
Jun 28, 2019 | 9.900 | 9.900 | 10.00 | 958 | +0.10(+1.00%) | |
Jun 27, 2019 | 10.00 | 10.01 | 9.880 | 9.900 | 43,472 | -0.01(-0.10%) |
Jun 26, 2019 | 9.910 | 9.910 | 9.910 | 5 | +0.00(+0.00%) | |
Jun 20, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 9.910 | 9.910 | 9.910 | 26 | +0.00(+0.00%) | |
Jun 14, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 9.950 | 9.950 | 9.910 | 9.910 | 2,666 | -0.04(-0.40%) |
Jun 12, 2019 | 9.940 | 9.950 | 9.940 | 9.950 | 1,733 | +0.03(+0.30%) |
Jun 10, 2019 | 9.920 | 9.920 | 9.920 | 0 | -0.01(-0.10%) | |
Jun 07, 2019 | 9.940 | 9.950 | 9.920 | 9.930 | 108,400 | +0.03(+0.30%) |
Jun 06, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 1,986 | +0.00(+0.00%) |
Jun 05, 2019 | 9.900 | 10.70 | 9.890 | 9.900 | 95,173 | -0.02(-0.20%) |
Jun 04, 2019 | 9.880 | 10.10 | 9.880 | 9.920 | 42,413 | +0.05(+0.51%) |
Jun 03, 2019 | 9.860 | 10.00 | 9.860 | 9.870 | 34,700 | +0.01(+0.10%) |
May 31, 2019 | 9.870 | 9.870 | 9.860 | 9.860 | 394,000 | -0.03(-0.30%) |
May 30, 2019 | 9.840 | 11.50 | 9.840 | 9.890 | 104,823 | +0.03(+0.30%) |
May 29, 2019 | 9.840 | 9.860 | 9.840 | 9.860 | 800 | +0.00(+0.00%) |
May 28, 2019 | 9.860 | 9.860 | 9.830 | 9.860 | 100,300 | +0.00(+0.00%) |
May 23, 2019 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.10%) | |
May 22, 2019 | 9.870 | 9.870 | 9.870 | 101 | +0.00(+0.00%) | |
May 21, 2019 | 9.840 | 9.870 | 9.840 | 9.870 | 14,534 | +0.00(+0.00%) |
May 20, 2019 | 9.850 | 9.870 | 9.850 | 9.870 | 71,301 | -0.02(-0.20%) |