Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.175 | 8.175 | 7.850 | 8.041 | 5,100 | -0.11(-1.35%) |
May 30, 2019 | 7.810 | 8.151 | 7.800 | 8.151 | 1,256 | +0.09(+1.15%) |
May 29, 2019 | 8.192 | 8.192 | 7.720 | 8.058 | 804 | +0.15(+1.87%) |
May 28, 2019 | 7.860 | 7.910 | 7.780 | 7.910 | 10,359 | +0.01(+0.17%) |
May 24, 2019 | 8.200 | 8.200 | 7.862 | 7.897 | 8,400 | -0.30(-3.70%) |
May 23, 2019 | 8.300 | 8.350 | 8.120 | 8.200 | 4,995 | -0.16(-1.86%) |
May 22, 2019 | 8.355 | 8.355 | 8.355 | 8.355 | 125 | +0.00(+0.00%) |
May 21, 2019 | 8.227 | 8.440 | 8.227 | 8.355 | 7,076 | -0.07(-0.89%) |
May 20, 2019 | 8.650 | 8.894 | 8.430 | 8.430 | 15,633 | -0.33(-3.75%) |
May 17, 2019 | 8.950 | 8.950 | 8.448 | 8.759 | 17,100 | -0.32(-3.52%) |
May 16, 2019 | 9.710 | 9.800 | 8.700 | 9.078 | 14,147 | -0.72(-7.32%) |
May 15, 2019 | 10.30 | 10.30 | 9.216 | 9.795 | 15,413 | -1.26(-11.36%) |
May 14, 2019 | 11.20 | 11.21 | 11.05 | 11.05 | 1,406 | -0.20(-1.78%) |
May 13, 2019 | 11.45 | 11.45 | 11.25 | 11.25 | 361 | +0.00(+0.00%) |
May 10, 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 400 | -0.28(-2.43%) |
May 08, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 11.54 | 11.54 | 11.53 | 11.53 | 1,400 | +0.03(+0.26%) |
May 02, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 1,035 | +0.38(+3.42%) |
Apr 30, 2019 | 11.12 | 11.12 | 11.12 | 0 | -0.43(-3.72%) | |
Apr 29, 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 622 | -0.32(-2.73%) |
Apr 24, 2019 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 200 | +0.13(+1.08%) |
Apr 22, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 438 | +0.16(+1.37%) |
Apr 18, 2019 | 11.59 | 11.59 | 11.59 | 11.59 | 900 | +0.03(+0.24%) |
Apr 17, 2019 | 11.56 | 11.56 | 11.56 | 11.56 | 57 | +0.00(+0.00%) |
Apr 16, 2019 | 11.56 | 11.56 | 2 | +0.00(+0.00%) | ||
Apr 15, 2019 | 11.56 | 11.56 | 11.56 | 11.56 | 195 | +0.00(+0.00%) |
Apr 12, 2019 | 11.56 | 11.56 | 11.56 | 11.56 | 100 | -0.07(-0.58%) |
Apr 11, 2019 | 11.70 | 11.70 | 11.63 | 11.63 | 587 | +0.05(+0.41%) |
Apr 10, 2019 | 11.61 | 11.68 | 11.58 | 11.58 | 1,022 | -0.16(-1.36%) |
Apr 09, 2019 | 11.74 | 11.74 | 11.74 | 11.74 | 413 | +0.12(+1.02%) |
Apr 05, 2019 | 11.62 | 11.62 | 11.62 | 0 | -0.27(-2.26%) | |
Apr 04, 2019 | 11.53 | 11.91 | 11.53 | 11.89 | 3,531 | +0.24(+2.05%) |
Apr 02, 2019 | 11.65 | 11.65 | 11.65 | 0 | +0.09(+0.78%) | |
Apr 01, 2019 | 11.50 | 11.87 | 11.33 | 11.56 | 4,010 | -0.24(-2.03%) |
Mar 29, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | +0.00(+0.00%) |
Mar 28, 2019 | 11.80 | 11.80 | 114 | +0.00(+0.00%) | ||
Mar 27, 2019 | 11.78 | 11.81 | 11.78 | 11.80 | 10,315 | +0.24(+2.04%) |
Mar 25, 2019 | 11.56 | 11.56 | 11.56 | 0 | -0.15(-1.25%) | |
Mar 22, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 100 | +0.00(+0.00%) |
Mar 21, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 179 | -0.13(-1.09%) |
Mar 20, 2019 | 11.84 | 11.84 | 51 | +0.00(+0.00%) | ||
Mar 19, 2019 | 12.25 | 12.25 | 11.62 | 11.84 | 4,386 | -0.74(-5.89%) |
Mar 18, 2019 | 12.58 | 12.58 | 12.58 | 12.58 | 2,036 | +0.18(+1.45%) |
Mar 15, 2019 | 12.44 | 12.56 | 12.24 | 12.40 | 4,200 | +0.40(+3.33%) |
Mar 14, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 15 | +0.00(+0.00%) |
Mar 13, 2019 | 12.41 | 12.77 | 12.00 | 12.00 | 9,634 | -0.89(-6.90%) |
Mar 12, 2019 | 12.38 | 12.92 | 12.38 | 12.89 | 8,329 | +0.62(+5.05%) |
Mar 11, 2019 | 12.19 | 12.27 | 12.19 | 12.27 | 1,558 | +0.18(+1.49%) |
Mar 08, 2019 | 12.09 | 12.09 | 12.09 | 12.09 | 100 | +0.00(+0.00%) |
Mar 07, 2019 | 12.09 | 12.09 | 12.09 | 12.09 | 89 | +0.00(+0.00%) |
Mar 06, 2019 | 11.93 | 12.09 | 11.93 | 12.09 | 1,306 | +0.16(+1.34%) |
Mar 05, 2019 | 11.93 | 11.93 | 11.93 | 11.93 | 529 | +0.05(+0.42%) |
Mar 04, 2019 | 11.67 | 11.88 | 11.67 | 11.88 | 3,023 | -0.04(-0.34%) |