Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.27 | 12.28 | 12.21 | 12.25 | 1,000 | +0.07(+0.57%) |
May 30, 2019 | 12.25 | 12.26 | 12.18 | 12.18 | 1,028 | -0.34(-2.71%) |
May 29, 2019 | 12.41 | 12.52 | 12.39 | 12.52 | 2,322 | +0.15(+1.25%) |
May 28, 2019 | 12.53 | 12.53 | 12.37 | 12.37 | 1,308 | +0.16(+1.31%) |
May 24, 2019 | 12.29 | 12.29 | 12.14 | 12.21 | 1,500 | +0.11(+0.87%) |
May 23, 2019 | 12.08 | 12.23 | 12.08 | 12.10 | 932 | +0.05(+0.45%) |
May 22, 2019 | 12.07 | 12.07 | 12.04 | 12.05 | 641 | +0.08(+0.67%) |
May 21, 2019 | 12.04 | 12.04 | 11.95 | 11.96 | 1,323 | +0.13(+1.10%) |
May 20, 2019 | 11.98 | 11.98 | 11.75 | 11.84 | 11,093 | -0.19(-1.58%) |
May 17, 2019 | 12.03 | 12.03 | 11.90 | 12.03 | 4,500 | +0.19(+1.61%) |
May 16, 2019 | 11.87 | 11.89 | 11.84 | 11.84 | 220 | +0.04(+0.30%) |
May 15, 2019 | 11.92 | 11.92 | 11.80 | 11.80 | 1,257 | -0.38(-3.16%) |
May 14, 2019 | 12.15 | 12.19 | 12.15 | 12.19 | 773 | +0.07(+0.58%) |
May 13, 2019 | 12.41 | 12.41 | 12.12 | 12.12 | 3,009 | -0.13(-1.10%) |
May 10, 2019 | 12.18 | 12.25 | 12.15 | 12.25 | 4,100 | +0.40(+3.42%) |
May 09, 2019 | 11.83 | 11.85 | 11.80 | 11.85 | 1,405 | +0.06(+0.47%) |
May 08, 2019 | 11.72 | 11.79 | 11.59 | 11.79 | 4,061 | +0.68(+6.17%) |
May 07, 2019 | 11.22 | 11.22 | 11.00 | 11.11 | 960 | -0.11(-0.98%) |
May 06, 2019 | 11.31 | 11.31 | 11.15 | 11.21 | 6,158 | -1.04(-8.45%) |
May 03, 2019 | 12.22 | 12.25 | 12.22 | 12.25 | 3,300 | -0.03(-0.26%) |
May 02, 2019 | 12.25 | 12.35 | 12.22 | 12.28 | 5,653 | +0.03(+0.25%) |
May 01, 2019 | 12.34 | 12.38 | 12.23 | 12.25 | 1,647 | -0.13(-1.08%) |
Apr 30, 2019 | 12.38 | 12.40 | 12.29 | 12.38 | 3,276 | +0.38(+3.12%) |
Apr 29, 2019 | 11.95 | 12.01 | 11.84 | 12.01 | 3,016 | +0.60(+5.30%) |
Apr 26, 2019 | 11.41 | 11.46 | 11.32 | 11.41 | 2,400 | +0.35(+3.17%) |
Apr 25, 2019 | 11.13 | 11.13 | 10.98 | 11.05 | 366 | +0.05(+0.50%) |
Apr 24, 2019 | 11.10 | 11.13 | 11.00 | 11.00 | 2,257 | -0.09(-0.79%) |
Apr 23, 2019 | 11.02 | 11.15 | 10.96 | 11.09 | 6,134 | +0.32(+2.95%) |
Apr 22, 2019 | 10.78 | 10.81 | 10.76 | 10.77 | 6,049 | +0.04(+0.42%) |
Apr 18, 2019 | 10.69 | 10.82 | 10.66 | 10.72 | 17,800 | +0.29(+2.78%) |
Apr 17, 2019 | 10.38 | 10.44 | 10.24 | 10.44 | 4,319 | +0.36(+3.58%) |
Apr 16, 2019 | 10.16 | 10.16 | 10.00 | 10.07 | 3,016 | -0.06(-0.56%) |
Apr 15, 2019 | 10.00 | 10.14 | 10.00 | 10.13 | 3,700 | +0.47(+4.82%) |
Apr 12, 2019 | 9.613 | 9.665 | 9.610 | 9.665 | 800 | +0.41(+4.43%) |
Apr 11, 2019 | 9.210 | 9.350 | 9.200 | 9.255 | 6,287 | -0.45(-4.64%) |
Apr 10, 2019 | 9.680 | 9.705 | 9.670 | 9.705 | 912 | -0.13(-1.37%) |
Apr 09, 2019 | 9.800 | 9.840 | 9.800 | 9.840 | 100 | +0.19(+1.92%) |
Apr 08, 2019 | 9.650 | 9.655 | 9.580 | 9.655 | 707 | +0.11(+1.15%) |
Apr 05, 2019 | 9.640 | 9.650 | 9.490 | 9.545 | 4,600 | +0.12(+1.22%) |
Apr 04, 2019 | 9.590 | 9.600 | 9.430 | 9.430 | 3,557 | -0.13(-1.36%) |
Apr 03, 2019 | 9.330 | 9.560 | 9.290 | 9.560 | 1,000 | +0.12(+1.32%) |
Apr 02, 2019 | 9.460 | 9.460 | 9.435 | 9.435 | 895 | +0.13(+1.45%) |
Apr 01, 2019 | 9.390 | 9.390 | 9.300 | 9.300 | 300 | -0.06(-0.63%) |
Mar 29, 2019 | 9.396 | 9.457 | 9.320 | 9.359 | 7,900 | -0.69(-6.83%) |
Mar 28, 2019 | 10.02 | 10.04 | 10.02 | 10.04 | 401 | +0.07(+0.71%) |
Mar 27, 2019 | 10.10 | 10.10 | 9.974 | 9.974 | 490 | +0.00(+0.01%) |
Mar 26, 2019 | 10.08 | 10.08 | 9.973 | 9.973 | 2,139 | -0.46(-4.43%) |
Mar 25, 2019 | 10.41 | 10.44 | 10.41 | 10.44 | 100 | -0.01(-0.08%) |
Mar 22, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 10,000 | +0.09(+0.85%) |
Mar 21, 2019 | 10.33 | 10.36 | 10.33 | 10.36 | 1,870 | -0.28(-2.60%) |
Mar 20, 2019 | 10.88 | 10.92 | 10.59 | 10.63 | 2,072 | +0.65(+6.49%) |
Mar 19, 2019 | 10.11 | 10.12 | 9.770 | 9.983 | 35,887 | -0.30(-2.89%) |
Mar 18, 2019 | 10.47 | 10.48 | 10.28 | 10.28 | 8,833 | -0.69(-6.25%) |
Mar 15, 2019 | 10.98 | 11.03 | 10.96 | 10.96 | 8,600 | -0.05(-0.50%) |
Mar 14, 2019 | 10.76 | 11.02 | 10.72 | 11.02 | 3,362 | +0.93(+9.22%) |
Mar 13, 2019 | 10.05 | 10.09 | 10.05 | 10.09 | 20,020 | +0.10(+0.98%) |
Mar 12, 2019 | 9.850 | 10.02 | 9.850 | 9.992 | 53,499 | +0.39(+4.08%) |
Mar 11, 2019 | 9.570 | 9.600 | 9.570 | 9.600 | 600 | +0.03(+0.27%) |
Mar 08, 2019 | 9.620 | 9.768 | 9.574 | 9.574 | 2,000 | +0.02(+0.20%) |
Mar 07, 2019 | 9.650 | 9.650 | 9.522 | 9.555 | 7,078 | -0.36(-3.60%) |
Mar 06, 2019 | 10.05 | 10.05 | 9.869 | 9.912 | 16,365 | -0.34(-3.30%) |
Mar 05, 2019 | 10.25 | 10.36 | 10.24 | 10.25 | 7,683 | -0.36(-3.43%) |
Mar 04, 2019 | 10.52 | 10.64 | 10.52 | 10.61 | 1,488 | -0.10(-0.90%) |