Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 1,700 | +0.32(+3.27%) |
May 30, 2019 | 9.910 | 9.910 | 9.790 | 9.790 | 8,251 | -0.15(-1.51%) |
May 29, 2019 | 9.850 | 9.940 | 9.850 | 9.940 | 809 | +0.30(+3.11%) |
May 28, 2019 | 9.640 | 9.640 | 9.640 | 9.640 | 602 | +0.59(+6.52%) |
May 22, 2019 | 9.050 | 9.050 | 9.050 | 0 | +0.25(+2.84%) | |
May 21, 2019 | 8.800 | 8.800 | 8.800 | 65 | +0.00(+0.00%) | |
May 20, 2019 | 8.800 | 8.800 | 8.800 | 8.800 | 613 | -0.52(-5.58%) |
May 17, 2019 | 9.320 | 9.320 | 9.320 | 9.320 | 500 | -0.18(-1.89%) |
May 16, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 378 | +0.01(+0.11%) |
May 15, 2019 | 9.490 | 9.490 | 9.490 | 9.490 | 1,032 | -0.06(-0.63%) |
May 14, 2019 | 9.440 | 9.550 | 9.440 | 9.550 | 442 | -0.16(-1.65%) |
May 13, 2019 | 9.710 | 9.710 | 9.710 | 9.710 | 1,723 | -0.27(-2.71%) |
May 10, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 300 | -0.30(-2.92%) |
May 09, 2019 | 10.28 | 10.28 | 10.28 | 30 | +0.00(+0.00%) | |
May 08, 2019 | 10.28 | 10.28 | 10.28 | 38 | +0.00(+0.00%) | |
May 07, 2019 | 10.28 | 10.28 | 10.28 | 2 | +0.00(+0.00%) | |
May 06, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 289 | -0.14(-1.34%) |
May 03, 2019 | 10.42 | 10.42 | 10.42 | 10.42 | 100 | -0.18(-1.70%) |
May 02, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 2,011 | -0.44(-3.99%) |
May 01, 2019 | 11.04 | 11.04 | 11.04 | 3 | +0.00(+0.00%) | |
Apr 30, 2019 | 10.76 | 11.04 | 10.76 | 11.04 | 663 | +0.06(+0.55%) |
Apr 29, 2019 | 10.98 | 10.98 | 10.98 | 10.98 | 200 | +0.00(+0.00%) |
Apr 26, 2019 | 10.98 | 10.98 | 10.98 | 47 | +0.00(+0.00%) | |
Apr 25, 2019 | 11.08 | 11.08 | 10.90 | 10.98 | 4,735 | -0.66(-5.67%) |
Apr 24, 2019 | 11.45 | 11.64 | 11.45 | 11.64 | 957 | -0.31(-2.59%) |
Apr 23, 2019 | 12.00 | 12.00 | 11.95 | 11.95 | 2,607 | -0.25(-2.05%) |
Apr 22, 2019 | 12.27 | 12.27 | 12.20 | 12.20 | 1,882 | +0.48(+4.10%) |
Apr 18, 2019 | 11.72 | 11.72 | 11.72 | 65 | +0.00(+0.00%) | |
Apr 17, 2019 | 11.59 | 11.72 | 11.59 | 11.72 | 505 | +0.69(+6.26%) |
Apr 16, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 307 | +0.08(+0.73%) |
Apr 15, 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 141 | -0.18(-1.62%) |
Apr 12, 2019 | 10.93 | 11.13 | 10.93 | 11.13 | 2,800 | +0.12(+1.09%) |
Apr 11, 2019 | 10.91 | 11.01 | 10.91 | 11.01 | 2,829 | -0.28(-2.48%) |
Apr 10, 2019 | 11.28 | 11.29 | 11.02 | 11.29 | 6,869 | +0.67(+6.31%) |
Apr 08, 2019 | 10.62 | 10.62 | 10.62 | 0 | -0.17(-1.55%) | |
Apr 05, 2019 | 10.74 | 10.79 | 10.70 | 10.79 | 5,500 | +0.16(+1.48%) |
Apr 04, 2019 | 10.58 | 10.63 | 10.58 | 10.63 | 2,155 | +0.49(+4.83%) |
Apr 03, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 148 | +0.22(+2.22%) |
Apr 02, 2019 | 9.950 | 9.950 | 9.920 | 9.920 | 787 | +0.03(+0.30%) |
Apr 01, 2019 | 9.985 | 9.985 | 9.890 | 9.890 | 469 | -0.20(-1.98%) |
Mar 29, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 1,100 | +0.23(+2.33%) |
Mar 28, 2019 | 9.860 | 9.860 | 9.440 | 9.860 | 2,869 | +0.59(+6.36%) |
Mar 27, 2019 | 9.270 | 9.270 | 9.270 | 9.270 | 1,275 | +0.04(+0.43%) |
Mar 26, 2019 | 9.250 | 9.250 | 9.230 | 9.230 | 676 | +0.13(+1.43%) |
Mar 25, 2019 | 9.100 | 9.100 | 9.100 | 15 | +0.00(+0.00%) | |
Mar 22, 2019 | 9.100 | 9.100 | 9.100 | 32 | +0.00(+0.00%) | |
Mar 21, 2019 | 9.100 | 9.100 | 9.100 | 9.100 | 1,289 | -0.35(-3.70%) |
Mar 19, 2019 | 9.450 | 9.450 | 9.450 | 0 | +0.14(+1.50%) | |
Mar 18, 2019 | 9.320 | 9.320 | 9.275 | 9.310 | 10,929 | -0.01(-0.11%) |
Mar 15, 2019 | 9.320 | 9.320 | 9.320 | 9.320 | 200 | +0.05(+0.54%) |
Mar 14, 2019 | 9.270 | 9.270 | 9.270 | 9.270 | 260 | -0.20(-2.11%) |
Mar 13, 2019 | 9.470 | 9.470 | 9.470 | 9.470 | 920 | +0.20(+2.16%) |
Mar 12, 2019 | 9.270 | 9.270 | 9.270 | 33 | +0.00(+0.00%) | |
Mar 11, 2019 | 9.410 | 9.410 | 9.270 | 9.270 | 747 | -0.24(-2.49%) |
Mar 08, 2019 | 9.150 | 9.507 | 9.150 | 9.507 | 400 | -0.23(-2.40%) |
Mar 07, 2019 | 10.08 | 10.08 | 9.740 | 9.740 | 301 | -0.38(-3.75%) |
Mar 06, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 233 | -0.22(-2.13%) |
Mar 05, 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 313 | -0.02(-0.19%) |
Mar 04, 2019 | 10.32 | 10.36 | 10.32 | 10.36 | 534 | +0.39(+3.91%) |