Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.055 | 9.055 | 8.880 | 8.880 | 4,300 | -0.24(-2.63%) |
May 30, 2019 | 9.321 | 9.321 | 9.100 | 9.120 | 5,250 | -0.22(-2.36%) |
May 29, 2019 | 9.020 | 9.352 | 9.020 | 9.340 | 6,785 | -0.02(-0.26%) |
May 28, 2019 | 9.530 | 9.530 | 9.365 | 9.365 | 11,160 | +0.07(+0.71%) |
May 24, 2019 | 9.299 | 9.299 | 9.299 | 73 | +0.00(+0.00%) | |
May 23, 2019 | 9.300 | 9.308 | 9.299 | 9.299 | 1,304 | -0.10(-1.07%) |
May 22, 2019 | 9.389 | 9.400 | 9.386 | 9.400 | 1,610 | -0.15(-1.57%) |
May 21, 2019 | 9.670 | 9.670 | 9.550 | 9.550 | 10,076 | -0.15(-1.51%) |
May 20, 2019 | 9.696 | 9.696 | 9.696 | 76 | +0.00(+0.00%) | |
May 17, 2019 | 9.630 | 9.696 | 9.630 | 9.696 | 800 | +0.02(+0.17%) |
May 16, 2019 | 9.720 | 9.766 | 9.680 | 9.680 | 5,087 | -0.08(-0.80%) |
May 15, 2019 | 9.930 | 9.930 | 9.638 | 9.758 | 2,399 | -0.17(-1.73%) |
May 14, 2019 | 9.972 | 10.14 | 9.923 | 9.930 | 26,043 | +0.18(+1.85%) |
May 13, 2019 | 9.690 | 9.750 | 9.650 | 9.750 | 24,787 | -0.05(-0.51%) |
May 10, 2019 | 10.20 | 10.20 | 9.652 | 9.800 | 19,000 | -0.43(-4.24%) |
May 09, 2019 | 10.67 | 10.78 | 9.914 | 10.23 | 81,128 | -1.24(-10.83%) |
May 08, 2019 | 11.46 | 11.48 | 11.44 | 11.48 | 2,650 | +0.01(+0.09%) |
May 07, 2019 | 11.56 | 11.56 | 11.47 | 11.47 | 5,931 | -0.23(-1.93%) |
May 06, 2019 | 11.75 | 11.75 | 11.58 | 11.69 | 6,634 | -0.26(-2.15%) |
May 03, 2019 | 12.15 | 12.15 | 11.90 | 11.95 | 42,800 | -0.39(-3.18%) |
May 02, 2019 | 12.34 | 12.34 | 12.34 | 50 | +0.00(+0.00%) | |
May 01, 2019 | 12.34 | 12.34 | 12.34 | 12.34 | 244 | +0.00(+0.04%) |
Apr 30, 2019 | 12.34 | 12.34 | 12.34 | 12.34 | 250 | +0.01(+0.11%) |
Apr 29, 2019 | 12.43 | 12.43 | 12.32 | 12.32 | 665 | -0.05(-0.39%) |
Apr 26, 2019 | 12.42 | 12.42 | 12.36 | 12.37 | 1,000 | +0.29(+2.38%) |
Apr 23, 2019 | 12.08 | 12.08 | 12.08 | 0 | -0.08(-0.69%) | |
Apr 22, 2019 | 11.97 | 12.17 | 11.97 | 12.17 | 1,241 | +0.37(+3.10%) |
Apr 18, 2019 | 11.95 | 11.95 | 11.80 | 11.80 | 300 | -0.17(-1.42%) |
Apr 17, 2019 | 12.51 | 12.51 | 11.87 | 11.97 | 4,974 | -0.56(-4.48%) |
Apr 16, 2019 | 12.61 | 12.62 | 12.50 | 12.53 | 1,285 | -0.22(-1.72%) |
Apr 15, 2019 | 12.75 | 12.75 | 12.75 | 66 | +0.00(+0.00%) | |
Apr 12, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | +0.04(+0.34%) |
Apr 11, 2019 | 12.71 | 12.71 | 12.71 | 12.71 | 100 | -0.07(-0.54%) |
Apr 09, 2019 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 12.82 | 12.82 | 12.67 | 12.78 | 7,255 | +0.03(+0.22%) |
Apr 05, 2019 | 12.69 | 12.75 | 12.68 | 12.75 | 1,200 | -0.20(-1.54%) |
Apr 04, 2019 | 12.95 | 12.95 | 12.95 | 35 | +0.00(+0.00%) | |
Apr 03, 2019 | 13.03 | 13.03 | 12.95 | 12.95 | 2,139 | -0.00(-0.03%) |
Apr 02, 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 250 | -0.17(-1.26%) |
Apr 01, 2019 | 13.12 | 13.15 | 13.12 | 13.12 | 2,400 | +0.05(+0.35%) |
Mar 29, 2019 | 12.96 | 13.08 | 12.96 | 13.07 | 1,200 | +0.12(+0.91%) |
Mar 27, 2019 | 12.95 | 12.95 | 12.95 | 0 | +0.20(+1.59%) | |
Mar 25, 2019 | 12.75 | 12.75 | 12.75 | 0 | -0.01(-0.05%) | |
Mar 22, 2019 | 12.76 | 12.76 | 12.76 | 12.76 | 200 | -0.14(-1.11%) |
Mar 21, 2019 | 12.97 | 12.97 | 12.90 | 12.90 | 750 | +0.16(+1.23%) |
Mar 20, 2019 | 12.74 | 12.74 | 12.74 | 14 | +0.00(+0.00%) | |
Mar 19, 2019 | 12.68 | 12.91 | 12.68 | 12.74 | 6,305 | +0.13(+1.04%) |
Mar 18, 2019 | 12.58 | 12.61 | 12.58 | 12.61 | 626 | +0.41(+3.37%) |
Mar 15, 2019 | 12.20 | 12.20 | 12.20 | 18 | +0.00(+0.00%) | |
Mar 14, 2019 | 12.50 | 12.57 | 12.20 | 12.20 | 15,760 | -0.07(-0.58%) |
Mar 13, 2019 | 12.31 | 12.31 | 12.27 | 12.27 | 1,470 | +0.32(+2.64%) |
Mar 12, 2019 | 11.96 | 11.96 | 11.96 | 11.96 | 945 | -0.04(-0.37%) |
Mar 11, 2019 | 11.75 | 12.00 | 11.75 | 12.00 | 1,400 | +0.34(+2.92%) |
Mar 08, 2019 | 11.71 | 11.71 | 11.66 | 11.66 | 400 | -0.23(-1.93%) |
Mar 07, 2019 | 11.99 | 11.99 | 11.89 | 11.89 | 350 | -0.22(-1.81%) |
Mar 06, 2019 | 12.11 | 12.11 | 12.11 | 12.11 | 3,265 | -0.29(-2.35%) |
Mar 05, 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 758 | -0.04(-0.29%) |
Mar 04, 2019 | 12.48 | 12.48 | 12.44 | 12.44 | 1,000 | +0.04(+0.35%) |