Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.15 | 10.15 | 10.14 | 10.15 | 224,800 | +0.00(+0.00%) |
May 30, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 4 | +0.00(+0.00%) |
May 29, 2019 | 10.15 | 10.15 | 10.15 | 27 | +0.00(+0.00%) | |
May 28, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 592 | +0.04(+0.40%) |
May 24, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 4,300 | -0.03(-0.30%) |
May 23, 2019 | 10.12 | 10.14 | 10.12 | 10.14 | 1,491 | +0.01(+0.10%) |
May 22, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 3,138 | +0.02(+0.20%) |
May 21, 2019 | 10.12 | 10.12 | 10.11 | 10.11 | 2,173 | -0.02(-0.20%) |
May 20, 2019 | 10.12 | 10.13 | 10.12 | 10.13 | 2,939 | -0.02(-0.20%) |
May 17, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 5,700 | +0.02(+0.20%) |
May 16, 2019 | 10.11 | 10.13 | 10.11 | 10.13 | 1,373 | +0.02(+0.15%) |
May 15, 2019 | 10.10 | 10.13 | 10.10 | 10.12 | 2,379 | +0.02(+0.15%) |
May 14, 2019 | 10.10 | 10.12 | 10.10 | 10.10 | 492,347 | +0.00(+0.00%) |
May 13, 2019 | 10.10 | 10.15 | 10.09 | 10.10 | 144,768 | -0.01(-0.10%) |
May 09, 2019 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 10.11 | 10.11 | 9 | +0.00(+0.00%) | ||
May 07, 2019 | 10.11 | 10.11 | 9 | +0.00(+0.00%) | ||
May 06, 2019 | 10.11 | 10.12 | 10.11 | 10.11 | 2,820 | +0.00(+0.00%) |
May 03, 2019 | 10.10 | 10.14 | 10.10 | 10.11 | 759,100 | +0.01(+0.10%) |
May 02, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 109 | +0.00(+0.00%) |
May 01, 2019 | 10.11 | 10.11 | 10.10 | 10.10 | 8,485 | -0.01(-0.10%) |
Apr 30, 2019 | 10.10 | 10.11 | 10.10 | 10.11 | 6,166 | +0.01(+0.10%) |
Apr 29, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 71,526 | +0.00(+0.05%) |
Apr 26, 2019 | 10.07 | 10.12 | 10.07 | 10.10 | 945,700 | -0.01(-0.15%) |
Apr 25, 2019 | 10.08 | 10.11 | 10.08 | 10.11 | 2,578 | +0.00(+0.00%) |
Apr 24, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 307 | +0.00(+0.00%) |
Apr 23, 2019 | 10.15 | 10.15 | 10.10 | 10.11 | 34,564 | +0.00(+0.00%) |
Apr 22, 2019 | 10.06 | 10.12 | 10.06 | 10.11 | 901,133 | +0.04(+0.40%) |
Apr 18, 2019 | 10.10 | 10.12 | 10.07 | 10.07 | 363,700 | +0.00(+0.00%) |
Apr 17, 2019 | 10.07 | 10.08 | 10.07 | 10.07 | 65,321 | +0.00(+0.00%) |
Apr 16, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 423 | +0.00(+0.00%) |
Apr 15, 2019 | 10.10 | 10.10 | 10.07 | 10.07 | 5,117 | -0.01(-0.10%) |
Apr 12, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 35,800 | +0.02(+0.20%) |
Apr 11, 2019 | 10.06 | 10.07 | 10.06 | 10.06 | 103,790 | +0.00(+0.00%) |
Apr 10, 2019 | 10.08 | 10.09 | 10.05 | 10.06 | 73,778 | -0.02(-0.20%) |
Apr 09, 2019 | 9.990 | 10.08 | 9.990 | 10.08 | 4,009 | +0.02(+0.20%) |
Apr 08, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 9 | +0.00(+0.00%) |
Apr 04, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.10%) | |
Apr 03, 2019 | 10.10 | 10.10 | 10.05 | 10.05 | 201,199 | +0.06(+0.60%) |
Apr 02, 2019 | 10.08 | 10.08 | 9.990 | 9.990 | 1,642 | -0.09(-0.89%) |
Apr 01, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 53,573 | +0.00(+0.00%) |
Mar 29, 2019 | 10.08 | 10.08 | 10.05 | 10.08 | 429,300 | +0.01(+0.10%) |
Mar 27, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 10.06 | 10.07 | 10.05 | 10.07 | 1,156,201 | -0.01(-0.10%) |
Mar 25, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 401,700 | +0.01(+0.10%) |
Mar 21, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
Mar 20, 2019 | 10.06 | 10.06 | 10.05 | 10.05 | 343,021 | -0.01(-0.10%) |
Mar 19, 2019 | 10.04 | 10.06 | 10.04 | 10.06 | 25,015 | +0.00(+0.00%) |
Mar 18, 2019 | 10.06 | 10.06 | 10.05 | 10.06 | 595,621 | +0.02(+0.15%) |
Mar 15, 2019 | 10.06 | 10.06 | 10.04 | 10.04 | 2,000 | -0.01(-0.05%) |
Mar 14, 2019 | 10.05 | 10.05 | 10.03 | 10.05 | 303,521 | +0.00(+0.00%) |
Mar 12, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 10.03 | 10.05 | 9.930 | 10.05 | 329,203 | +0.02(+0.20%) |
Mar 06, 2019 | 10.04 | 10.04 | 10.03 | 10.03 | 75,500 | +0.02(+0.20%) |
Mar 05, 2019 | 10.05 | 10.05 | 10.01 | 10.01 | 4,000 | -0.04(-0.40%) |