Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.390 | 9.720 | 9.390 | 9.720 | 1,500 | +0.41(+4.40%) |
May 30, 2019 | 9.310 | 9.310 | 9.310 | 9.310 | 172 | +0.07(+0.76%) |
May 29, 2019 | 9.240 | 9.240 | 9.240 | 64 | +0.00(+0.00%) | |
May 28, 2019 | 9.230 | 9.240 | 9.230 | 9.240 | 690 | +0.01(+0.11%) |
May 24, 2019 | 9.270 | 9.310 | 9.230 | 9.230 | 5,500 | -0.14(-1.49%) |
May 23, 2019 | 9.370 | 9.370 | 9.370 | 9.370 | 1,098 | -0.02(-0.21%) |
May 22, 2019 | 9.310 | 9.390 | 9.230 | 9.390 | 1,957 | +0.01(+0.11%) |
May 21, 2019 | 9.300 | 9.380 | 9.300 | 9.380 | 225 | -0.05(-0.53%) |
May 20, 2019 | 9.390 | 9.430 | 9.390 | 9.430 | 600 | +0.14(+1.51%) |
May 17, 2019 | 9.290 | 9.290 | 9.290 | 9.290 | 1,600 | -0.03(-0.32%) |
May 16, 2019 | 9.230 | 9.460 | 9.230 | 9.320 | 975 | -0.32(-3.32%) |
May 15, 2019 | 9.640 | 9.690 | 9.640 | 9.640 | 2,736 | +0.14(+1.47%) |
May 14, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.15(+1.60%) |
May 13, 2019 | 9.390 | 9.540 | 9.246 | 9.350 | 8,545 | -0.04(-0.43%) |
May 10, 2019 | 9.500 | 9.500 | 9.380 | 9.390 | 1,100 | -0.11(-1.16%) |
May 09, 2019 | 9.540 | 9.560 | 9.500 | 9.500 | 572 | -0.18(-1.86%) |
May 08, 2019 | 9.680 | 9.680 | 9.680 | 9.680 | 486 | +0.05(+0.52%) |
May 07, 2019 | 9.819 | 9.860 | 9.480 | 9.630 | 850 | -0.44(-4.37%) |
May 06, 2019 | 9.630 | 10.07 | 9.590 | 10.07 | 2,999 | +0.47(+4.90%) |
May 03, 2019 | 9.600 | 9.840 | 9.600 | 9.600 | 1,100 | +0.17(+1.80%) |
May 02, 2019 | 9.790 | 9.790 | 9.400 | 9.430 | 4,253 | -0.42(-4.26%) |
May 01, 2019 | 9.690 | 9.850 | 9.650 | 9.850 | 1,200 | +0.04(+0.36%) |
Apr 30, 2019 | 9.670 | 10.00 | 9.670 | 9.815 | 1,090 | +0.19(+1.97%) |
Apr 29, 2019 | 9.500 | 9.750 | 9.500 | 9.625 | 15,698 | -0.21(-2.09%) |
Apr 26, 2019 | 9.665 | 9.960 | 9.665 | 9.830 | 7,200 | +0.11(+1.13%) |
Apr 25, 2019 | 9.650 | 9.720 | 9.650 | 9.720 | 4,145 | -0.23(-2.31%) |
Apr 24, 2019 | 9.835 | 9.950 | 9.600 | 9.950 | 16,050 | +0.11(+1.12%) |
Apr 23, 2019 | 10.00 | 10.04 | 9.830 | 9.840 | 4,448 | -0.36(-3.53%) |
Apr 22, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 590 | +0.02(+0.25%) |
Apr 18, 2019 | 10.26 | 10.36 | 9.940 | 10.18 | 3,900 | +0.04(+0.35%) |
Apr 17, 2019 | 10.22 | 10.22 | 9.950 | 10.14 | 15,337 | -0.18(-1.74%) |
Apr 16, 2019 | 10.36 | 10.36 | 10.14 | 10.32 | 11,084 | -0.03(-0.29%) |
Apr 15, 2019 | 10.29 | 10.45 | 10.14 | 10.35 | 14,820 | -0.09(-0.86%) |
Apr 12, 2019 | 10.47 | 10.56 | 10.35 | 10.44 | 5,200 | -0.08(-0.76%) |
Apr 11, 2019 | 10.73 | 10.73 | 10.50 | 10.52 | 30,254 | -1.01(-8.76%) |
Apr 10, 2019 | 11.32 | 11.53 | 11.31 | 11.53 | 5,956 | +0.22(+1.95%) |
Apr 09, 2019 | 11.07 | 11.35 | 11.07 | 11.31 | 4,425 | -0.27(-2.33%) |
Apr 08, 2019 | 11.75 | 11.75 | 11.40 | 11.58 | 7,603 | -0.17(-1.45%) |
Apr 05, 2019 | 11.40 | 11.90 | 11.40 | 11.75 | 6,100 | +0.36(+3.16%) |
Apr 04, 2019 | 11.70 | 11.71 | 11.20 | 11.39 | 3,954 | -0.31(-2.65%) |
Apr 03, 2019 | 11.88 | 11.91 | 11.39 | 11.70 | 7,458 | +0.16(+1.39%) |
Apr 02, 2019 | 11.39 | 11.54 | 11.20 | 11.54 | 5,858 | +0.10(+0.92%) |
Apr 01, 2019 | 11.68 | 11.68 | 11.29 | 11.44 | 12,239 | -0.15(-1.34%) |
Mar 29, 2019 | 11.35 | 11.75 | 11.35 | 11.59 | 8,900 | +0.33(+2.93%) |
Mar 28, 2019 | 11.41 | 11.61 | 11.15 | 11.26 | 55,540 | -0.33(-2.85%) |
Mar 27, 2019 | 11.66 | 11.66 | 11.05 | 11.59 | 48,670 | -0.20(-1.70%) |
Mar 26, 2019 | 11.57 | 11.79 | 11.51 | 11.79 | 27,471 | +0.44(+3.88%) |
Mar 25, 2019 | 11.43 | 11.43 | 10.97 | 11.35 | 5,413 | +0.38(+3.46%) |
Mar 22, 2019 | 11.21 | 11.21 | 10.96 | 10.97 | 2,600 | -0.22(-1.97%) |
Mar 21, 2019 | 10.84 | 11.20 | 10.84 | 11.19 | 6,410 | +0.41(+3.85%) |
Mar 20, 2019 | 10.75 | 10.90 | 10.65 | 10.78 | 3,650 | -0.07(-0.69%) |
Mar 19, 2019 | 10.86 | 11.00 | 10.50 | 10.85 | 4,968 | +0.05(+0.51%) |
Mar 18, 2019 | 11.02 | 11.04 | 10.52 | 10.79 | 1,293 | -0.22(-2.04%) |
Mar 15, 2019 | 11.02 | 11.02 | 11.02 | 11.02 | 100 | +0.02(+0.18%) |
Mar 14, 2019 | 10.49 | 11.00 | 10.45 | 11.00 | 730 | +0.09(+0.82%) |
Mar 13, 2019 | 10.91 | 10.91 | 10.91 | 10.91 | 4,400 | +0.60(+5.82%) |
Mar 12, 2019 | 10.31 | 10.31 | 10.31 | 50 | +0.00(+0.00%) | |
Mar 11, 2019 | 10.60 | 10.60 | 10.31 | 10.31 | 205 | +0.05(+0.49%) |
Mar 08, 2019 | 10.26 | 10.26 | 10.26 | 1 | +0.00(+0.00%) | |
Mar 07, 2019 | 10.40 | 10.40 | 10.26 | 10.26 | 1,488 | -0.14(-1.35%) |
Mar 06, 2019 | 10.70 | 10.72 | 10.40 | 10.40 | 5,599 | -0.30(-2.80%) |
Mar 05, 2019 | 10.39 | 10.70 | 10.39 | 10.70 | 1,413 | +0.21(+2.00%) |
Mar 04, 2019 | 10.40 | 10.70 | 10.40 | 10.49 | 7,710 | -0.47(-4.29%) |