Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.630 | 8.745 | 8.630 | 8.745 | 1,900 | -0.28(-3.05%) |
May 30, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 202 | +0.01(+0.11%) |
May 29, 2019 | 9.010 | 9.010 | 9.010 | 9.010 | 910 | +0.07(+0.84%) |
May 28, 2019 | 8.935 | 8.935 | 8.935 | 8.935 | 466 | -0.13(-1.49%) |
May 24, 2019 | 9.070 | 9.070 | 9.070 | 282 | +0.00(+0.00%) | |
May 23, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 9.330 | 9.330 | 9.070 | 9.070 | 1,405 | -0.20(-2.16%) |
May 21, 2019 | 9.270 | 9.270 | 9.270 | 9.270 | 1,070 | +0.12(+1.31%) |
May 20, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 862 | -0.02(-0.22%) |
May 17, 2019 | 9.170 | 9.170 | 9.170 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 9.170 | 9.170 | 9.170 | 9.170 | 904 | -0.05(-0.54%) |
May 15, 2019 | 9.220 | 9.220 | 9.220 | 9.220 | 203 | +0.05(+0.55%) |
May 14, 2019 | 9.170 | 9.170 | 9.170 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 9.170 | 9.170 | 9.170 | 9.170 | 220 | -0.11(-1.19%) |
May 10, 2019 | 9.280 | 9.280 | 9.280 | 9.280 | 700 | -0.03(-0.32%) |
May 09, 2019 | 9.310 | 9.310 | 9.310 | 9.310 | 185 | -0.06(-0.64%) |
May 07, 2019 | 9.370 | 9.370 | 9.370 | 0 | -0.29(-3.00%) | |
May 06, 2019 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 9.620 | 9.660 | 9.620 | 9.660 | 200 | +0.36(+3.87%) |
May 02, 2019 | 9.300 | 9.300 | 9.300 | 9.300 | 955 | -0.21(-2.26%) |
May 01, 2019 | 9.515 | 9.515 | 9.515 | 9.515 | 415 | +0.11(+1.12%) |
Apr 30, 2019 | 9.410 | 9.410 | 9.410 | 9.410 | 1,568 | -0.28(-2.89%) |
Apr 29, 2019 | 9.434 | 9.434 | 9.690 | 188 | +0.26(+2.71%) | |
Apr 26, 2019 | 9.434 | 9.434 | 9.434 | 9.434 | 1,000 | -0.26(-2.64%) |
Apr 25, 2019 | 9.690 | 9.690 | 9.690 | 112 | +0.00(+0.00%) | |
Apr 24, 2019 | 9.690 | 9.690 | 9.690 | 6 | +0.00(+0.00%) | |
Apr 23, 2019 | 9.690 | 9.690 | 9.690 | 9.690 | 618 | -0.15(-1.52%) |
Apr 22, 2019 | 9.690 | 9.840 | 9.690 | 9.840 | 250 | +0.10(+1.03%) |
Apr 18, 2019 | 9.740 | 9.740 | 9.740 | 9.740 | 500 | -0.03(-0.31%) |
Apr 17, 2019 | 9.602 | 9.770 | 9.602 | 9.770 | 766 | +0.09(+0.93%) |
Apr 16, 2019 | 9.716 | 9.716 | 9.680 | 9.680 | 452 | -0.03(-0.28%) |
Apr 15, 2019 | 9.680 | 9.707 | 9.620 | 9.707 | 9,222 | -0.20(-2.04%) |
Apr 12, 2019 | 9.960 | 9.960 | 9.910 | 9.910 | 1,800 | +0.02(+0.15%) |
Apr 11, 2019 | 9.895 | 9.895 | 9.895 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 9.895 | 9.895 | 9.895 | 9.895 | 984 | -0.05(-0.48%) |
Apr 09, 2019 | 9.943 | 9.943 | 9.943 | 305 | -0.19(-1.91%) | |
Apr 08, 2019 | 10.02 | 10.02 | 10.14 | 2,094 | +0.12(+1.16%) | |
Apr 05, 2019 | 9.970 | 10.02 | 9.970 | 10.02 | 1,100 | -0.29(-2.81%) |
Apr 04, 2019 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 10.31 | 10.31 | 10.31 | 10.31 | 1,494 | +0.29(+2.89%) |
Apr 02, 2019 | 10.00 | 10.02 | 10.00 | 10.02 | 1,079 | +0.02(+0.20%) |
Apr 01, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 220 | -0.02(-0.16%) |
Mar 29, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 1,000 | -0.06(-0.63%) |
Mar 28, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 1,463 | -0.41(-3.91%) |
Mar 26, 2019 | 10.49 | 10.49 | 10.49 | 0 | +0.27(+2.64%) | |
Mar 25, 2019 | 10.48 | 10.58 | 10.22 | 10.22 | 1,317 | -0.52(-4.84%) |
Mar 22, 2019 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 10.74 | 10.74 | 10.74 | 10.74 | 555 | -0.19(-1.74%) |
Mar 20, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 52 | +0.00(+0.00%) |
Mar 19, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 813 | +0.18(+1.67%) |
Mar 18, 2019 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 10.90 | 10.90 | 10.75 | 10.75 | 7,100 | -0.10(-0.92%) |
Mar 14, 2019 | 10.86 | 10.86 | 10.85 | 10.85 | 1,241 | +0.22(+2.07%) |
Mar 13, 2019 | 10.63 | 10.63 | 10.63 | 150 | +0.00(+0.00%) | |
Mar 12, 2019 | 10.74 | 10.74 | 10.58 | 10.63 | 1,225 | +0.21(+2.03%) |
Mar 11, 2019 | 10.42 | 10.42 | 10.42 | 439 | +0.30(+3.01%) | |
Mar 07, 2019 | 10.11 | 10.11 | 10.11 | 0 | -0.28(-2.66%) | |
Mar 06, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 317 | +0.00(+0.00%) |
Mar 05, 2019 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 156 | -0.15(-1.42%) |