Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.32 | 10.32 | 10.26 | 10.26 | 1,100 | +0.34(+3.43%) |
May 30, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 299 | -0.54(-5.16%) |
May 29, 2019 | 10.46 | 10.46 | 10.46 | 56 | +0.00(+0.00%) | |
May 28, 2019 | 10.46 | 10.46 | 10.46 | 10.46 | 277 | +0.41(+4.09%) |
May 24, 2019 | 10.16 | 10.29 | 10.05 | 10.05 | 300 | +0.15(+1.51%) |
May 23, 2019 | 9.900 | 9.900 | 9.900 | 90 | +0.00(+0.00%) | |
May 22, 2019 | 9.880 | 9.900 | 9.880 | 9.900 | 465 | +0.30(+3.13%) |
May 21, 2019 | 9.670 | 9.720 | 9.600 | 9.600 | 1,746 | -0.04(-0.41%) |
May 20, 2019 | 9.860 | 9.860 | 9.640 | 9.640 | 1,380 | -0.34(-3.41%) |
May 17, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | +0.28(+2.89%) |
May 16, 2019 | 9.700 | 9.700 | 9.700 | 9.700 | 1,974 | -0.10(-1.00%) |
May 15, 2019 | 9.798 | 9.798 | 9.798 | 156 | +0.00(+0.00%) | |
May 14, 2019 | 9.810 | 9.810 | 9.798 | 9.798 | 1,949 | -0.12(-1.18%) |
May 13, 2019 | 9.950 | 9.990 | 9.863 | 9.915 | 5,091 | +0.21(+2.22%) |
May 10, 2019 | 9.710 | 9.810 | 9.610 | 9.700 | 1,400 | -0.52(-5.09%) |
May 09, 2019 | 10.18 | 10.22 | 10.18 | 10.22 | 435 | -0.61(-5.63%) |
May 08, 2019 | 10.69 | 10.83 | 10.69 | 10.83 | 893 | +0.29(+2.75%) |
May 07, 2019 | 11.07 | 11.07 | 10.54 | 10.54 | 666 | -0.46(-4.18%) |
May 06, 2019 | 11.22 | 11.22 | 11.00 | 11.00 | 1,420 | -0.38(-3.34%) |
May 03, 2019 | 11.35 | 11.38 | 11.35 | 11.38 | 700 | +0.33(+2.99%) |
May 02, 2019 | 11.05 | 11.05 | 11.05 | 232 | +0.00(+0.00%) | |
May 01, 2019 | 11.05 | 11.05 | 11.05 | 1 | +0.00(+0.00%) | |
Apr 30, 2019 | 11.20 | 11.20 | 11.05 | 11.05 | 591 | -0.10(-0.94%) |
Apr 29, 2019 | 11.04 | 11.24 | 11.04 | 11.15 | 743 | +0.25(+2.30%) |
Apr 26, 2019 | 10.90 | 10.90 | 10.90 | 33 | +0.00(+0.00%) | |
Apr 25, 2019 | 10.90 | 10.90 | 10.90 | 33 | +0.00(+0.00%) | |
Apr 22, 2019 | 10.90 | 10.90 | 10.90 | 0 | -0.21(-1.85%) | |
Apr 17, 2019 | 11.11 | 11.11 | 11.11 | 0 | -0.03(-0.22%) | |
Apr 16, 2019 | 11.13 | 11.13 | 11.13 | 11.13 | 406 | +0.31(+2.87%) |
Apr 15, 2019 | 10.82 | 10.82 | 10.82 | 111 | +0.00(+0.00%) | |
Apr 12, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | +0.18(+1.73%) |
Apr 11, 2019 | 10.60 | 10.64 | 10.60 | 10.64 | 228 | -0.01(-0.09%) |
Apr 10, 2019 | 10.87 | 10.87 | 10.65 | 10.65 | 215 | -0.31(-2.83%) |
Apr 09, 2019 | 10.96 | 10.96 | 10.96 | 44 | +0.00(+0.00%) | |
Apr 08, 2019 | 10.96 | 10.96 | 10.96 | 10.96 | 5,013 | -0.02(-0.21%) |
Apr 05, 2019 | 11.04 | 11.04 | 10.98 | 10.98 | 600 | -0.04(-0.34%) |
Apr 04, 2019 | 11.02 | 11.02 | 11.02 | 11.02 | 659 | -0.08(-0.72%) |
Apr 03, 2019 | 10.99 | 11.16 | 10.99 | 11.10 | 845 | +0.02(+0.18%) |
Apr 02, 2019 | 10.98 | 11.08 | 10.98 | 11.08 | 14,972 | -0.10(-0.89%) |
Apr 01, 2019 | 11.18 | 11.18 | 11.18 | 11.18 | 311 | -0.17(-1.50%) |
Mar 29, 2019 | 10.99 | 11.35 | 10.99 | 11.35 | 200 | +0.14(+1.29%) |
Mar 28, 2019 | 11.21 | 11.21 | 11.21 | 11.21 | 448 | +0.05(+0.49%) |
Mar 27, 2019 | 10.85 | 11.15 | 10.85 | 11.15 | 303 | -0.41(-3.55%) |
Mar 26, 2019 | 11.09 | 11.56 | 11.09 | 11.56 | 269 | +0.16(+1.40%) |
Mar 25, 2019 | 11.17 | 11.40 | 10.95 | 11.40 | 309 | +0.04(+0.35%) |
Mar 22, 2019 | 11.04 | 11.36 | 10.86 | 11.36 | 1,300 | +0.20(+1.79%) |
Mar 21, 2019 | 10.72 | 11.16 | 10.72 | 11.16 | 10,618 | +0.30(+2.76%) |
Mar 20, 2019 | 10.71 | 11.05 | 10.71 | 10.86 | 502 | -0.36(-3.21%) |
Mar 19, 2019 | 11.19 | 11.22 | 11.17 | 11.22 | 93,122 | +0.17(+1.54%) |
Mar 18, 2019 | 10.80 | 11.10 | 10.80 | 11.05 | 9,835 | +0.27(+2.50%) |
Mar 15, 2019 | 10.70 | 10.78 | 10.70 | 10.78 | 600 | +0.15(+1.46%) |
Mar 14, 2019 | 10.56 | 10.69 | 10.40 | 10.62 | 2,326 | -0.18(-1.62%) |
Mar 13, 2019 | 10.60 | 10.80 | 10.60 | 10.80 | 2,214 | -0.01(-0.09%) |
Mar 12, 2019 | 10.69 | 10.81 | 10.69 | 10.81 | 1,669 | +0.27(+2.56%) |
Mar 11, 2019 | 10.59 | 10.59 | 10.16 | 10.54 | 2,248 | +0.14(+1.35%) |
Mar 08, 2019 | 10.40 | 10.40 | 10.40 | 12 | +0.00(+0.00%) | |
Mar 07, 2019 | 10.33 | 10.49 | 10.30 | 10.40 | 2,052 | +0.04(+0.39%) |
Mar 06, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 456 | +0.20(+1.97%) |
Mar 05, 2019 | 10.28 | 10.28 | 10.16 | 10.16 | 1,765 | -0.34(-3.26%) |
Mar 04, 2019 | 10.55 | 10.55 | 10.41 | 10.50 | 756 | +0.32(+3.17%) |