Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.20%) | |
May 30, 2019 | 10.04 | 10.04 | 10.04 | 99 | +0.00(+0.00%) | |
May 29, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 3,101 | +0.00(+0.00%) |
May 28, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 202 | +0.00(+0.00%) |
May 24, 2019 | 10.04 | 10.04 | 10.04 | 99 | +0.00(+0.00%) | |
May 23, 2019 | 10.05 | 10.05 | 10.04 | 10.04 | 9,855 | +0.01(+0.10%) |
May 22, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 12,500 | +0.01(+0.10%) |
May 21, 2019 | 10.00 | 10.02 | 10.00 | 10.02 | 193,162 | -0.05(-0.50%) |
May 17, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 10.09 | 10.10 | 10.07 | 10.07 | 3,400 | +0.02(+0.20%) |
May 15, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 2,000 | +0.00(+0.00%) |
May 14, 2019 | 10.03 | 10.05 | 10.03 | 10.05 | 200 | +0.05(+0.50%) |
May 13, 2019 | 10.03 | 10.03 | 10.00 | 10.00 | 800 | -0.04(-0.40%) |
May 10, 2019 | 10.03 | 10.04 | 10.03 | 10.04 | 800 | +0.01(+0.10%) |
May 09, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | +0.03(+0.30%) |
May 08, 2019 | 10.03 | 10.03 | 10.00 | 10.00 | 500 | -0.03(-0.30%) |
May 07, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | +0.00(+0.00%) |
May 06, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 1,200 | +0.02(+0.20%) |
May 03, 2019 | 10.01 | 10.03 | 10.01 | 10.01 | 1,600 | -0.04(-0.40%) |
May 02, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 | +0.05(+0.50%) |
May 01, 2019 | 10.00 | 10.01 | 10.00 | 10.00 | 39,500 | -0.03(-0.30%) |
Apr 30, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 2,300 | +0.01(+0.10%) |
Apr 29, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 25,000 | -0.00(-0.00%) |
Apr 25, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 10.03 | 10.03 | 10.02 | 10.02 | 500 | +0.01(+0.10%) |
Apr 23, 2019 | 10.00 | 10.01 | 10.00 | 10.01 | 9,200 | +0.00(+0.00%) |
Apr 22, 2019 | 10.00 | 10.01 | 10.00 | 10.01 | 5,500 | +0.01(+0.10%) |
Apr 11, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
Apr 09, 2019 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
Apr 08, 2019 | 9.970 | 10.00 | 9.970 | 10.00 | 70,440 | +0.00(+0.00%) |
Apr 05, 2019 | 9.980 | 10.00 | 9.970 | 10.00 | 9,200 | +0.02(+0.20%) |
Apr 04, 2019 | 9.941 | 9.990 | 9.941 | 9.980 | 2,956 | +0.00(+0.00%) |
Apr 03, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 689,149 | +0.01(+0.10%) |
Apr 02, 2019 | 9.974 | 9.974 | 9.970 | 9.970 | 1,350 | -0.03(-0.30%) |
Apr 01, 2019 | 10.20 | 10.20 | 9.993 | 10.00 | 101,868 | +0.05(+0.50%) |
Mar 29, 2019 | 9.950 | 9.950 | 9.940 | 9.950 | 34,500 | +0.00(+0.00%) |
Mar 28, 2019 | 9.950 | 9.967 | 9.950 | 9.950 | 5,649 | +0.01(+0.10%) |
Mar 27, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 3,079 | +0.01(+0.10%) |
Mar 26, 2019 | 9.940 | 9.940 | 9.930 | 9.930 | 210,000 | +0.01(+0.10%) |
Mar 25, 2019 | 9.980 | 9.990 | 9.920 | 9.920 | 52,709 | +0.01(+0.10%) |
Mar 21, 2019 | 9.910 | 9.910 | 9.910 | 0 | -0.04(-0.40%) | |
Mar 18, 2019 | 9.950 | 9.950 | 9.950 | 0 | -0.02(-0.20%) | |
Mar 15, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 2,500 | +0.02(+0.20%) |
Mar 14, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 5,000 | -0.02(-0.20%) |
Mar 13, 2019 | 9.950 | 9.970 | 9.950 | 9.970 | 51,400 | +0.00(+0.00%) |
Mar 11, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.07(+0.71%) | |
Mar 08, 2019 | 9.950 | 9.950 | 9.900 | 9.900 | 200 | -0.05(-0.50%) |
Mar 05, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.02(+0.20%) | |
Feb 28, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
Feb 12, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.01(+0.10%) | |
Feb 11, 2019 | 9.900 | 9.920 | 9.900 | 9.920 | 46,397 | +0.02(+0.20%) |
Feb 08, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.03(+0.30%) |
Feb 06, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | |
Feb 04, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
Feb 01, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 2,500 | +0.01(+0.10%) |
Jan 25, 2019 | 9.840 | 9.840 | 9.840 | 0 | +0.02(+0.20%) | |
Jan 24, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 100 | -0.05(-0.51%) |
Jan 23, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 10,250 | +0.00(+0.00%) |
Jan 22, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 603 | +0.01(+0.10%) |
Jan 16, 2019 | 9.860 | 9.860 | 9.860 | 0 | +0.02(+0.20%) | |
Jan 15, 2019 | 9.850 | 9.850 | 9.840 | 9.840 | 2,620 | -0.01(-0.10%) |
Jan 10, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | |
Jan 09, 2019 | 9.800 | 9.820 | 9.800 | 9.820 | 333,900 | +0.00(+0.00%) |
Jan 08, 2019 | 9.770 | 9.820 | 9.770 | 9.820 | 50,044 | +0.07(+0.72%) |
Jan 07, 2019 | 9.750 | 9.760 | 9.750 | 9.750 | 10,000 | +0.00(+0.00%) |
Jan 04, 2019 | 9.770 | 9.770 | 9.750 | 9.750 | 5,100 | +0.00(+0.00%) |
Jan 03, 2019 | 9.750 | 9.750 | 9.750 | 20 | +0.00(+0.00%) | |
Jan 02, 2019 | 9.730 | 9.750 | 9.730 | 9.750 | 1,260 | -0.05(-0.51%) |
Dec 31, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 900 | +0.00(+0.00%) |
Dec 28, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.00(+0.00%) |
Dec 27, 2018 | 9.800 | 9.800 | 9.750 | 9.800 | 5,656 | +0.03(+0.31%) |
Dec 20, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 9.770 | 9.770 | 9.770 | 9.770 | 400 | +0.00(+0.00%) |
Dec 14, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 9.720 | 9.770 | 9.720 | 9.770 | 9,764 | +0.02(+0.21%) |
Dec 12, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 400,000 | +0.00(+0.00%) |
Dec 11, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 250,000 | -0.01(-0.10%) |
Dec 07, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.02(+0.21%) | |
Dec 06, 2018 | 9.770 | 9.770 | 9.730 | 9.740 | 595,337 | +0.00(+0.00%) |
Dec 04, 2018 | 9.730 | 9.740 | 9.720 | 9.740 | 53,800 | +0.00(+0.00%) |
Dec 03, 2018 | 9.720 | 9.760 | 9.720 | 9.740 | 527,310 | +0.02(+0.21%) |
Nov 30, 2018 | 9.730 | 9.730 | 9.720 | 9.720 | 115,300 | -0.01(-0.10%) |
Nov 28, 2018 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 9.700 | 9.730 | 9.700 | 9.730 | 26,090 | -0.05(-0.51%) |
Nov 26, 2018 | 9.750 | 9.780 | 9.680 | 9.780 | 5,810 | +0.10(+1.03%) |
Nov 23, 2018 | 9.680 | 9.680 | 9.680 | 9.680 | 15,000 | +0.01(+0.10%) |