Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.57 | 10.63 | 10.32 | 10.57 | 1,000 | -0.11(-0.98%) |
May 30, 2019 | 11.00 | 11.05 | 10.68 | 10.68 | 994 | -0.69(-6.07%) |
May 29, 2019 | 11.34 | 11.37 | 11.34 | 11.37 | 1,234 | -0.19(-1.60%) |
May 28, 2019 | 11.57 | 11.59 | 11.55 | 11.55 | 562 | -0.23(-1.99%) |
May 24, 2019 | 11.73 | 11.79 | 11.37 | 11.79 | 1,700 | +0.29(+2.52%) |
May 23, 2019 | 11.45 | 11.50 | 11.35 | 11.50 | 1,650 | -0.18(-1.54%) |
May 22, 2019 | 11.68 | 11.68 | 11.68 | 11.68 | 1,007 | -0.32(-2.67%) |
May 21, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 607 | +0.32(+2.74%) |
May 20, 2019 | 11.68 | 11.68 | 11.51 | 11.68 | 730 | -0.49(-4.03%) |
May 17, 2019 | 12.12 | 12.18 | 11.79 | 12.17 | 2,200 | -0.08(-0.65%) |
May 16, 2019 | 12.18 | 12.27 | 12.18 | 12.25 | 2,284 | +0.05(+0.45%) |
May 15, 2019 | 11.88 | 12.20 | 11.80 | 12.20 | 1,772 | +1.03(+9.18%) |
May 14, 2019 | 10.99 | 11.17 | 10.99 | 11.17 | 722 | +0.38(+3.49%) |
May 13, 2019 | 10.78 | 10.83 | 10.60 | 10.79 | 1,206 | -0.42(-3.72%) |
May 10, 2019 | 11.16 | 11.21 | 11.16 | 11.21 | 2,000 | +0.73(+6.97%) |
May 09, 2019 | 10.78 | 10.81 | 10.48 | 10.48 | 3,216 | -0.22(-2.06%) |
May 08, 2019 | 11.01 | 11.09 | 10.70 | 10.70 | 1,271 | -0.01(-0.09%) |
May 07, 2019 | 10.88 | 10.88 | 10.71 | 10.71 | 941 | -0.18(-1.67%) |
May 06, 2019 | 10.89 | 10.89 | 10.89 | 10.89 | 367 | -0.41(-3.61%) |
May 03, 2019 | 11.37 | 11.37 | 11.12 | 11.30 | 800 | +0.43(+3.96%) |
May 02, 2019 | 11.16 | 11.24 | 10.87 | 10.87 | 776 | -0.68(-5.89%) |
May 01, 2019 | 11.55 | 11.60 | 11.51 | 11.55 | 1,516 | -0.05(-0.43%) |
Apr 30, 2019 | 11.62 | 11.62 | 11.56 | 11.60 | 2,922 | +0.70(+6.42%) |
Apr 29, 2019 | 11.13 | 11.22 | 10.90 | 10.90 | 2,698 | -0.34(-3.02%) |
Apr 26, 2019 | 11.18 | 11.24 | 11.18 | 11.24 | 1,400 | -0.11(-0.97%) |
Apr 25, 2019 | 11.31 | 11.35 | 11.03 | 11.35 | 15,766 | +0.05(+0.48%) |
Apr 24, 2019 | 11.30 | 11.30 | 11.30 | 11.30 | 420 | -0.04(-0.31%) |
Apr 23, 2019 | 11.37 | 11.37 | 11.19 | 11.33 | 863 | -0.07(-0.61%) |
Apr 22, 2019 | 11.37 | 11.40 | 11.37 | 11.40 | 1,423 | +0.10(+0.88%) |
Apr 18, 2019 | 11.32 | 11.36 | 11.28 | 11.30 | 3,900 | -0.14(-1.19%) |
Apr 17, 2019 | 11.44 | 11.44 | 11.44 | 11.44 | 382 | +0.17(+1.52%) |
Apr 16, 2019 | 11.21 | 11.27 | 11.21 | 11.27 | 498 | -0.06(-0.53%) |
Apr 15, 2019 | 11.32 | 11.32 | 11.02 | 11.32 | 2,352 | -0.10(-0.83%) |
Apr 12, 2019 | 11.43 | 11.43 | 11.27 | 11.42 | 1,600 | +0.24(+2.15%) |
Apr 11, 2019 | 11.52 | 11.56 | 11.18 | 11.18 | 1,659 | +0.21(+1.94%) |
Apr 10, 2019 | 11.03 | 11.04 | 10.86 | 10.97 | 847 | +0.03(+0.25%) |
Apr 09, 2019 | 10.97 | 10.98 | 10.93 | 10.94 | 1,861 | -0.18(-1.62%) |
Apr 08, 2019 | 11.12 | 11.12 | 11.12 | 11.12 | 1,288 | -0.09(-0.76%) |
Apr 05, 2019 | 11.22 | 11.22 | 11.04 | 11.21 | 1,200 | -0.04(-0.40%) |
Apr 04, 2019 | 11.05 | 11.25 | 10.87 | 11.25 | 612 | +0.14(+1.26%) |
Apr 03, 2019 | 11.09 | 11.13 | 11.09 | 11.11 | 1,922 | -0.04(-0.36%) |
Apr 02, 2019 | 11.14 | 11.15 | 11.14 | 11.15 | 710 | +0.24(+2.20%) |
Apr 01, 2019 | 11.19 | 11.19 | 10.91 | 10.91 | 387 | -0.07(-0.64%) |
Mar 29, 2019 | 10.81 | 10.98 | 10.81 | 10.98 | 400 | +0.20(+1.86%) |
Mar 28, 2019 | 10.77 | 10.78 | 10.46 | 10.78 | 1,602 | +0.02(+0.19%) |
Mar 27, 2019 | 10.76 | 10.76 | 10.76 | 10.76 | 529 | +0.15(+1.41%) |
Mar 26, 2019 | 10.59 | 10.62 | 10.59 | 10.61 | 1,711 | -0.15(-1.39%) |
Mar 25, 2019 | 10.78 | 10.78 | 10.76 | 10.76 | 586 | +0.03(+0.28%) |
Mar 22, 2019 | 10.69 | 10.73 | 10.50 | 10.73 | 3,400 | +0.08(+0.75%) |
Mar 21, 2019 | 11.00 | 11.01 | 10.65 | 10.65 | 2,984 | -0.38(-3.45%) |
Mar 20, 2019 | 11.00 | 11.03 | 11.00 | 11.03 | 820 | +0.21(+1.94%) |
Mar 19, 2019 | 11.02 | 11.02 | 10.82 | 10.82 | 2,742 | -0.12(-1.10%) |
Mar 18, 2019 | 10.89 | 10.94 | 10.86 | 10.94 | 1,204 | -0.21(-1.88%) |
Mar 15, 2019 | 11.14 | 11.16 | 11.12 | 11.15 | 1,000 | +0.09(+0.81%) |
Mar 14, 2019 | 11.10 | 11.10 | 11.06 | 11.06 | 2,878 | -0.06(-0.54%) |
Mar 13, 2019 | 10.89 | 11.12 | 10.89 | 11.12 | 1,348 | +1.01(+9.99%) |
Mar 12, 2019 | 10.29 | 10.29 | 10.08 | 10.11 | 1,619 | -0.43(-4.08%) |
Mar 11, 2019 | 10.51 | 10.54 | 10.51 | 10.54 | 2,442 | +0.11(+1.05%) |
Mar 08, 2019 | 10.36 | 10.43 | 10.36 | 10.43 | 1,700 | -0.05(-0.48%) |
Mar 07, 2019 | 10.40 | 10.48 | 10.40 | 10.48 | 424 | -0.27(-2.51%) |
Mar 06, 2019 | 10.78 | 10.78 | 10.75 | 10.75 | 387 | +0.33(+3.17%) |
Mar 05, 2019 | 10.44 | 10.70 | 10.42 | 10.42 | 1,255 | -0.48(-4.40%) |
Mar 04, 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 405 | -0.13(-1.18%) |