Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.890 | 9.890 | 9.890 | 54 | +0.00(+0.00%) | |
Apr 28, 2020 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | |
Apr 24, 2020 | 9.890 | 9.890 | 9.890 | 0 | +0.09(+0.92%) | |
Apr 17, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.03(+0.31%) | |
Apr 16, 2020 | 9.770 | 9.770 | 9.770 | 3 | +0.00(+0.00%) | |
Apr 14, 2020 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
Apr 09, 2020 | 9.770 | 9.770 | 9.770 | 0 | +0.02(+0.21%) | |
Apr 07, 2020 | 9.750 | 9.750 | 9.750 | 0 | -0.00(-0.00%) | |
Apr 06, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 636 | +0.00(+0.00%) |
Apr 03, 2020 | 9.840 | 9.850 | 9.740 | 9.750 | 459,700 | -0.05(-0.51%) |
Apr 02, 2020 | 9.840 | 9.850 | 9.800 | 9.800 | 17,605 | +0.05(+0.51%) |
Apr 01, 2020 | 9.750 | 9.780 | 9.710 | 9.750 | 731,662 | +0.00(+0.00%) |
Mar 31, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 100,003 | +0.07(+0.78%) |
Mar 30, 2020 | 9.700 | 9.700 | 9.650 | 9.675 | 44,900 | +0.03(+0.26%) |
Mar 27, 2020 | 9.650 | 9.650 | 9.650 | 2 | +0.00(+0.00%) | |
Mar 26, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 64,300 | +0.20(+2.06%) |
Mar 23, 2020 | 9.455 | 9.455 | 9.455 | 0 | -0.14(-1.51%) | |
Mar 20, 2020 | 9.500 | 9.990 | 9.500 | 9.600 | 151,200 | +0.20(+2.13%) |
Mar 19, 2020 | 9.450 | 9.450 | 9.300 | 9.400 | 343,967 | -0.05(-0.53%) |
Mar 18, 2020 | 9.490 | 9.490 | 9.400 | 9.450 | 1,379,189 | -0.05(-0.53%) |
Mar 16, 2020 | 9.500 | 9.500 | 9.500 | 0 | -0.19(-1.96%) | |
Mar 13, 2020 | 9.730 | 9.810 | 9.670 | 9.690 | 88,500 | -0.03(-0.31%) |
Mar 12, 2020 | 9.730 | 9.800 | 9.720 | 9.720 | 4,701 | -0.14(-1.42%) |
Mar 11, 2020 | 9.870 | 9.890 | 9.710 | 9.860 | 302,286 | -0.11(-1.10%) |
Mar 10, 2020 | 9.500 | 9.980 | 9.500 | 9.970 | 1,100 | -0.01(-0.10%) |
Mar 09, 2020 | 9.500 | 9.980 | 9.020 | 9.980 | 10,776 | -0.01(-0.10%) |
Mar 06, 2020 | 9.990 | 9.990 | 9.990 | 9 | +0.00(+0.00%) | |
Mar 05, 2020 | 9.900 | 9.990 | 9.900 | 9.990 | 1,080 | +0.04(+0.41%) |
Mar 04, 2020 | 9.900 | 9.950 | 9.900 | 9.950 | 5,700 | -0.04(-0.41%) |
Mar 03, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 106 | -0.01(-0.10%) |
Mar 02, 2020 | 10.00 | 10.01 | 10.00 | 10.00 | 100,400 | -0.01(-0.10%) |
Feb 27, 2020 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.04%) | |
Feb 26, 2020 | 10.01 | 10.01 | 10.01 | 1 | +0.00(+0.00%) | |
Feb 25, 2020 | 10.01 | 10.02 | 9.930 | 10.01 | 6,822 | +0.01(+0.06%) |
Feb 24, 2020 | 10.00 | 10.00 | 9.920 | 10.00 | 390,214 | -0.02(-0.20%) |
Feb 21, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 300 | +0.00(+0.00%) |
Feb 20, 2020 | 9.950 | 10.02 | 9.940 | 10.02 | 226,559 | +0.08(+0.80%) |
Feb 19, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 100,001 | -0.05(-0.50%) |
Feb 18, 2020 | 10.10 | 10.11 | 9.990 | 9.990 | 4,252 | +0.00(+0.00%) |
Feb 14, 2020 | 9.970 | 9.990 | 9.960 | 9.990 | 13,600 | +0.02(+0.20%) |
Feb 13, 2020 | 9.930 | 9.970 | 9.930 | 9.970 | 11,370 | -0.02(-0.20%) |
Feb 12, 2020 | 9.930 | 9.990 | 9.930 | 9.990 | 3,513 | +0.02(+0.20%) |
Feb 10, 2020 | 9.970 | 9.970 | 9.970 | 0 | +0.01(+0.10%) | |
Feb 07, 2020 | 9.970 | 9.970 | 9.960 | 9.960 | 8,300 | -0.01(-0.10%) |
Feb 06, 2020 | 9.930 | 9.970 | 9.930 | 9.970 | 16,359 | +0.07(+0.71%) |
Feb 05, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 102 | -0.03(-0.30%) |
Feb 04, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.00(+0.00%) |
Feb 03, 2020 | 9.920 | 9.930 | 9.910 | 9.930 | 154,674 | +0.02(+0.20%) |
Jan 31, 2020 | 9.910 | 9.910 | 9.910 | 1 | +0.00(+0.00%) | |
Jan 30, 2020 | 9.900 | 9.930 | 9.900 | 9.910 | 236,684 | -0.01(-0.10%) |
Jan 29, 2020 | 9.916 | 9.930 | 9.899 | 9.920 | 380,638 | -0.01(-0.10%) |
Jan 28, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 2,018 | +0.00(+0.00%) |
Jan 27, 2020 | 9.930 | 9.930 | 9.930 | 2 | +0.00(+0.00%) | |
Jan 24, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.01(+0.10%) |
Jan 23, 2020 | 9.900 | 9.930 | 9.900 | 9.920 | 19,507 | +0.01(+0.11%) |
Jan 22, 2020 | 9.910 | 9.910 | 9.890 | 9.909 | 106,950 | -0.00(-0.01%) |
Jan 21, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 337 | +0.02(+0.20%) |
Jan 17, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 50,000 | -0.01(-0.10%) |
Jan 16, 2020 | 9.900 | 9.920 | 9.900 | 9.900 | 440,098 | -0.02(-0.20%) |
Jan 14, 2020 | 9.920 | 9.920 | 9.920 | 0 | -0.01(-0.10%) | |
Jan 13, 2020 | 9.910 | 9.930 | 9.910 | 9.930 | 201,200 | +0.02(+0.20%) |
Jan 10, 2020 | 9.940 | 9.940 | 9.910 | 9.910 | 328,000 | -0.03(-0.30%) |
Jan 09, 2020 | 9.810 | 9.940 | 9.810 | 9.940 | 225,786 | +0.07(+0.71%) |
Jan 08, 2020 | 9.860 | 9.890 | 9.860 | 9.870 | 26,114 | +0.01(+0.10%) |
Jan 06, 2020 | 9.860 | 9.860 | 9.860 | 0 | +0.02(+0.20%) | |
Jan 03, 2020 | 9.860 | 9.860 | 9.840 | 9.840 | 25,200 | +0.00(+0.00%) |
Jan 02, 2020 | 9.850 | 9.850 | 9.840 | 9.840 | 201,100 | -0.02(-0.20%) |
Dec 31, 2019 | 9.860 | 9.860 | 9.860 | 9.860 | 276,300 | +0.00(+0.00%) |
Dec 27, 2019 | 9.860 | 9.860 | 9.860 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | |
Dec 19, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 276,500 | +0.00(+0.00%) |
Dec 18, 2019 | 9.860 | 9.860 | 9.850 | 9.850 | 56,120 | +0.00(+0.00%) |
Dec 17, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 4,000 | +0.00(+0.00%) |
Dec 16, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 2,110 | +0.04(+0.37%) |
Dec 13, 2019 | 9.830 | 9.850 | 9.800 | 9.813 | 101,200 | -0.01(-0.07%) |
Dec 12, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 500,602 | +0.04(+0.41%) |
Dec 10, 2019 | 9.780 | 9.780 | 9.780 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 9.780 | 9.780 | 9.780 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 9.780 | 9.780 | 9.780 | 1 | +0.00(+0.00%) | |
Nov 29, 2019 | 9.780 | 9.780 | 9.780 | 0 | -0.01(-0.10%) | |
Nov 27, 2019 | 9.790 | 9.790 | 9.790 | 9.790 | 500 | +0.04(+0.41%) |
Nov 26, 2019 | 9.780 | 9.780 | 9.750 | 9.750 | 17,641 | +0.00(+0.00%) |
Nov 22, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.04(-0.41%) | |
Nov 21, 2019 | 9.790 | 9.790 | 9.790 | 9.790 | 3,327 | +0.01(+0.10%) |
Nov 20, 2019 | 9.780 | 9.780 | 9.780 | 9.780 | 2,500 | -0.01(-0.10%) |
Nov 19, 2019 | 9.824 | 9.824 | 9.790 | 9.790 | 99,600 | -0.01(-0.10%) |
Nov 18, 2019 | 9.800 | 9.800 | 9.795 | 9.800 | 4,305 | +0.00(+0.00%) |
Nov 15, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 300 | +0.00(+0.00%) |
Nov 14, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 100,892 | +0.02(+0.20%) |
Nov 13, 2019 | 9.780 | 9.790 | 9.780 | 9.780 | 554,347 | +0.01(+0.15%) |
Nov 12, 2019 | 9.765 | 9.765 | 9.765 | 1 | +0.00(+0.00%) | |
Nov 08, 2019 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 9.765 | 9.765 | 9.765 | 0 | -0.04(-0.36%) | |
Oct 30, 2019 | 9.800 | 9.800 | 9.800 | 0 | -0.02(-0.20%) | |
Oct 24, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.04(+0.41%) | |
Oct 23, 2019 | 9.780 | 9.780 | 9.780 | 9.780 | 6,869 | -0.02(-0.20%) |
Oct 21, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 250,000 | -0.02(-0.20%) |
Oct 16, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 9.780 | 9.820 | 9.780 | 9.820 | 201,200 | +0.00(+0.00%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) | |
Oct 02, 2019 | 9.810 | 9.810 | 9.810 | 1 | +0.00(+0.00%) | |
Sep 30, 2019 | 9.810 | 9.810 | 9.810 | 0 | -0.01(-0.10%) | |
Sep 20, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 9.760 | 9.820 | 9.760 | 9.820 | 73,868 | +0.00(+0.00%) |
Sep 17, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 9.750 | 9.820 | 9.750 | 9.820 | 3,800 | +0.04(+0.41%) |
Sep 11, 2019 | 9.780 | 9.780 | 9.780 | 9.780 | 147,141 | +0.00(+0.00%) |
Sep 09, 2019 | 9.780 | 9.780 | 9.780 | 0 | +0.03(+0.31%) | |
Sep 06, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 103,700 | -0.00(-0.02%) |
Sep 05, 2019 | 9.780 | 9.780 | 9.740 | 9.752 | 7,600 | +0.01(+0.12%) |
Sep 03, 2019 | 9.740 | 9.740 | 9.740 | 0 | +0.02(+0.18%) | |
Aug 23, 2019 | 9.723 | 9.723 | 9.723 | 0 | +0.00(+0.03%) | |
Aug 22, 2019 | 9.720 | 9.720 | 9.720 | 9.720 | 7,700 | -0.02(-0.21%) |
Aug 20, 2019 | 9.740 | 9.740 | 9.740 | 0 | +0.05(+0.52%) | |
Aug 14, 2019 | 9.690 | 9.690 | 9.690 | 0 | -0.06(-0.62%) | |
Aug 13, 2019 | 9.730 | 9.780 | 9.720 | 9.750 | 78,315 | +0.00(+0.00%) |
Aug 12, 2019 | 10.00 | 10.00 | 9.700 | 9.750 | 35,501 | +0.00(+0.00%) |
Aug 07, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 9.800 | 9.850 | 9.730 | 9.750 | 102,500 | -0.10(-1.02%) |
Aug 02, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 9.750 | 9.850 | 9.750 | 9.850 | 27,402 | +0.07(+0.72%) |
Jul 31, 2019 | 9.820 | 9.820 | 9.780 | 9.780 | 500 | +0.01(+0.10%) |