Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.32 | 10.32 | 10.22 | 10.22 | 5,600 | +0.07(+0.73%) |
May 30, 2019 | 10.18 | 10.30 | 10.15 | 10.15 | 7,960 | -0.24(-2.30%) |
May 29, 2019 | 10.34 | 10.38 | 10.33 | 10.38 | 3,800 | +0.09(+0.87%) |
May 28, 2019 | 10.42 | 10.42 | 10.29 | 10.29 | 2,775 | -0.12(-1.20%) |
May 24, 2019 | 10.17 | 10.42 | 10.17 | 10.42 | 16,200 | +0.07(+0.68%) |
May 23, 2019 | 10.39 | 10.42 | 10.35 | 10.35 | 23,674 | -0.17(-1.62%) |
May 22, 2019 | 10.32 | 10.52 | 10.32 | 10.52 | 2,700 | +0.10(+0.96%) |
May 21, 2019 | 10.46 | 10.46 | 10.38 | 10.42 | 4,463 | -0.27(-2.50%) |
May 20, 2019 | 10.48 | 10.69 | 10.48 | 10.69 | 10,285 | +0.09(+0.82%) |
May 17, 2019 | 10.74 | 10.74 | 10.53 | 10.60 | 4,000 | -0.15(-1.39%) |
May 16, 2019 | 10.73 | 10.75 | 10.66 | 10.75 | 808 | +0.14(+1.31%) |
May 15, 2019 | 10.52 | 10.70 | 10.52 | 10.61 | 8,837 | +0.25(+2.41%) |
May 14, 2019 | 10.31 | 10.55 | 10.31 | 10.36 | 7,911 | +0.06(+0.58%) |
May 13, 2019 | 10.28 | 10.32 | 10.28 | 10.30 | 6,950 | -0.22(-2.09%) |
May 10, 2019 | 10.36 | 10.61 | 10.36 | 10.52 | 6,400 | -0.13(-1.22%) |
May 09, 2019 | 10.75 | 10.75 | 10.65 | 10.65 | 1,659 | -0.12(-1.11%) |
May 08, 2019 | 10.75 | 10.84 | 10.75 | 10.77 | 7,578 | +0.02(+0.19%) |
May 07, 2019 | 10.90 | 10.90 | 10.75 | 10.75 | 700 | +0.04(+0.37%) |
May 06, 2019 | 10.49 | 10.71 | 10.28 | 10.71 | 738 | -0.29(-2.64%) |
May 03, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 1,800 | +0.15(+1.38%) |
May 02, 2019 | 10.85 | 10.88 | 10.85 | 10.85 | 10,668 | +0.00(+0.00%) |
May 01, 2019 | 11.00 | 11.04 | 10.85 | 10.85 | 17,685 | -0.49(-4.32%) |
Apr 30, 2019 | 11.27 | 11.34 | 11.21 | 11.34 | 7,948 | +0.16(+1.48%) |
Apr 29, 2019 | 11.07 | 11.31 | 11.07 | 11.18 | 21,471 | +0.15(+1.31%) |
Apr 26, 2019 | 10.95 | 11.03 | 10.95 | 11.03 | 3,100 | +0.15(+1.38%) |
Apr 25, 2019 | 10.95 | 10.95 | 10.88 | 10.88 | 3,746 | -0.07(-0.64%) |
Apr 24, 2019 | 10.86 | 10.96 | 10.86 | 10.95 | 10,524 | +0.27(+2.53%) |
Apr 23, 2019 | 10.59 | 10.68 | 10.59 | 10.68 | 2,794 | +0.33(+3.19%) |
Apr 22, 2019 | 10.69 | 10.69 | 10.35 | 10.35 | 1,085 | -0.06(-0.58%) |
Apr 18, 2019 | 10.64 | 10.67 | 10.41 | 10.41 | 2,900 | -0.29(-2.71%) |
Apr 17, 2019 | 10.71 | 10.71 | 10.70 | 10.70 | 2,627 | +0.05(+0.47%) |
Apr 16, 2019 | 10.56 | 10.70 | 10.56 | 10.65 | 9,212 | +0.27(+2.60%) |
Apr 15, 2019 | 10.23 | 10.38 | 10.23 | 10.38 | 17,913 | +0.44(+4.43%) |
Apr 12, 2019 | 9.850 | 9.980 | 9.850 | 9.940 | 23,600 | +0.15(+1.53%) |
Apr 11, 2019 | 9.850 | 9.960 | 9.790 | 9.790 | 3,075 | -0.13(-1.31%) |
Apr 10, 2019 | 10.00 | 10.00 | 9.920 | 9.920 | 3,260 | -0.01(-0.05%) |
Apr 09, 2019 | 9.895 | 9.960 | 9.895 | 9.925 | 48,454 | +0.10(+0.97%) |
Apr 08, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.00(+0.00%) |
Apr 05, 2019 | 9.775 | 9.900 | 9.775 | 9.830 | 8,000 | -0.15(-1.50%) |
Apr 04, 2019 | 9.975 | 9.980 | 9.955 | 9.980 | 4,831 | +0.03(+0.30%) |
Apr 03, 2019 | 10.00 | 10.00 | 9.900 | 9.950 | 7,151 | +0.07(+0.71%) |
Apr 02, 2019 | 9.933 | 9.933 | 9.880 | 9.880 | 700 | +0.02(+0.20%) |
Apr 01, 2019 | 9.760 | 9.860 | 9.640 | 9.860 | 3,166 | +0.18(+1.91%) |
Mar 29, 2019 | 9.800 | 9.800 | 9.650 | 9.675 | 1,700 | -0.10(-1.07%) |
Mar 28, 2019 | 9.685 | 9.780 | 9.650 | 9.780 | 2,096 | +0.25(+2.68%) |
Mar 27, 2019 | 9.525 | 9.525 | 9.525 | 9.525 | 2,500 | -0.05(-0.57%) |
Mar 26, 2019 | 9.680 | 9.680 | 9.580 | 9.580 | 5,337 | +0.18(+1.91%) |
Mar 25, 2019 | 9.200 | 9.530 | 9.200 | 9.400 | 4,276 | -0.05(-0.53%) |
Mar 22, 2019 | 9.500 | 9.500 | 9.390 | 9.450 | 2,300 | -0.02(-0.21%) |
Mar 21, 2019 | 9.500 | 9.500 | 9.390 | 9.470 | 9,565 | -0.12(-1.20%) |
Mar 20, 2019 | 9.350 | 9.585 | 9.240 | 9.585 | 2,010 | +0.24(+2.51%) |
Mar 19, 2019 | 9.420 | 9.420 | 9.330 | 9.350 | 9,749 | -0.13(-1.37%) |
Mar 18, 2019 | 9.640 | 9.640 | 9.475 | 9.480 | 12,576 | -0.12(-1.30%) |
Mar 15, 2019 | 9.635 | 9.670 | 9.520 | 9.605 | 4,000 | -0.03(-0.26%) |
Mar 14, 2019 | 9.810 | 9.810 | 9.630 | 9.630 | 3,065 | -0.16(-1.63%) |
Mar 13, 2019 | 9.800 | 9.800 | 9.620 | 9.790 | 14,500 | -0.04(-0.41%) |
Mar 12, 2019 | 9.825 | 9.830 | 9.700 | 9.830 | 7,941 | -0.04(-0.35%) |
Mar 11, 2019 | 9.910 | 9.910 | 9.760 | 9.865 | 12,091 | -0.03(-0.25%) |
Mar 08, 2019 | 9.760 | 9.890 | 9.760 | 9.890 | 5,600 | +0.16(+1.59%) |
Mar 07, 2019 | 9.656 | 9.760 | 9.630 | 9.735 | 9,020 | -0.21(-2.06%) |
Mar 06, 2019 | 10.09 | 10.09 | 9.940 | 9.940 | 3,993 | -0.18(-1.73%) |
Mar 05, 2019 | 10.06 | 10.12 | 10.06 | 10.12 | 4,103 | +0.20(+2.02%) |
Mar 04, 2019 | 9.850 | 10.11 | 9.850 | 9.915 | 1,667 | +0.07(+0.76%) |