Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.750 | 9.750 | 9.660 | 9.675 | 1,400 | -0.24(-2.42%) |
May 30, 2019 | 9.950 | 9.950 | 9.725 | 9.915 | 421 | -0.16(-1.58%) |
May 29, 2019 | 10.11 | 10.11 | 10.07 | 10.07 | 224 | +0.10(+1.00%) |
May 28, 2019 | 9.780 | 9.980 | 9.780 | 9.975 | 346 | -0.05(-0.50%) |
May 24, 2019 | 9.960 | 10.08 | 9.960 | 10.03 | 1,500 | +0.03(+0.30%) |
May 23, 2019 | 9.990 | 10.03 | 9.990 | 9.995 | 451 | +0.02(+0.20%) |
May 22, 2019 | 9.930 | 9.975 | 9.930 | 9.975 | 1,152 | -0.20(-1.97%) |
May 21, 2019 | 10.31 | 10.31 | 10.18 | 10.18 | 2,336 | -0.14(-1.36%) |
May 20, 2019 | 10.39 | 10.39 | 10.31 | 10.31 | 142 | +0.07(+0.73%) |
May 17, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | -0.03(-0.29%) |
May 16, 2019 | 10.22 | 10.27 | 10.22 | 10.27 | 105 | +0.11(+1.08%) |
May 15, 2019 | 10.18 | 10.21 | 10.16 | 10.16 | 850 | -0.12(-1.21%) |
May 14, 2019 | 10.29 | 10.29 | 10.26 | 10.28 | 305 | +0.09(+0.88%) |
May 13, 2019 | 10.25 | 10.25 | 10.20 | 10.20 | 204 | -0.02(-0.18%) |
May 10, 2019 | 10.17 | 10.27 | 10.17 | 10.21 | 1,200 | +0.08(+0.82%) |
May 09, 2019 | 10.11 | 10.16 | 10.10 | 10.13 | 2,687 | -0.05(-0.49%) |
May 08, 2019 | 10.09 | 10.18 | 10.09 | 10.18 | 1,159 | +0.21(+2.06%) |
May 07, 2019 | 9.940 | 9.975 | 9.940 | 9.975 | 392 | +0.05(+0.55%) |
May 06, 2019 | 9.940 | 9.965 | 9.900 | 9.920 | 2,457 | -0.12(-1.24%) |
May 03, 2019 | 10.04 | 10.06 | 9.980 | 10.04 | 500 | -0.05(-0.54%) |
May 02, 2019 | 10.05 | 10.10 | 10.05 | 10.10 | 103 | -0.10(-0.93%) |
May 01, 2019 | 10.17 | 10.21 | 10.17 | 10.20 | 2,479 | +0.12(+1.19%) |
Apr 30, 2019 | 10.10 | 10.10 | 10.03 | 10.07 | 1,989 | -0.04(-0.40%) |
Apr 29, 2019 | 10.05 | 10.12 | 10.04 | 10.12 | 580 | +0.02(+0.15%) |
Apr 26, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 600 | +0.10(+1.00%) |
Apr 25, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 22 | +0.12(+1.16%) |
Apr 24, 2019 | 9.866 | 9.900 | 9.866 | 9.885 | 2,159 | +0.01(+0.10%) |
Apr 23, 2019 | 9.920 | 9.920 | 9.830 | 9.875 | 1,641 | -0.15(-1.55%) |
Apr 22, 2019 | 10.04 | 10.04 | 10.02 | 10.03 | 2,156 | +0.02(+0.23%) |
Apr 18, 2019 | 10.03 | 10.05 | 10.01 | 10.01 | 1,400 | -0.09(-0.87%) |
Apr 17, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 3,791 | -0.19(-1.85%) |
Apr 16, 2019 | 10.27 | 10.29 | 10.27 | 10.29 | 354 | -0.05(-0.51%) |
Apr 15, 2019 | 10.40 | 10.40 | 10.34 | 10.34 | 177 | -0.18(-1.73%) |
Apr 12, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | -0.03(-0.28%) |
Apr 11, 2019 | 10.52 | 10.55 | 10.52 | 10.55 | 151 | -0.08(-0.71%) |
Apr 10, 2019 | 10.56 | 10.62 | 10.56 | 10.62 | 355 | -0.00(-0.00%) |
Apr 09, 2019 | 10.63 | 10.63 | 10.63 | 10.63 | 13 | -0.02(-0.18%) |
Apr 08, 2019 | 10.56 | 10.64 | 10.51 | 10.64 | 1,802 | +0.15(+1.48%) |
Apr 05, 2019 | 10.38 | 10.49 | 10.36 | 10.49 | 11,700 | +0.06(+0.58%) |
Apr 04, 2019 | 10.46 | 10.46 | 10.43 | 10.43 | 1,892 | -0.08(-0.80%) |
Apr 03, 2019 | 10.50 | 10.51 | 10.50 | 10.51 | 201 | -0.04(-0.34%) |
Apr 02, 2019 | 10.50 | 10.55 | 10.49 | 10.55 | 1,709 | +0.00(+0.02%) |
Apr 01, 2019 | 10.58 | 10.65 | 10.55 | 10.55 | 362 | +0.05(+0.51%) |
Mar 29, 2019 | 10.58 | 10.58 | 10.48 | 10.49 | 1,500 | -0.13(-1.22%) |
Mar 28, 2019 | 10.61 | 10.62 | 10.61 | 10.62 | 650 | -0.03(-0.28%) |
Mar 27, 2019 | 10.63 | 10.65 | 10.62 | 10.65 | 330 | -0.06(-0.60%) |
Mar 26, 2019 | 10.75 | 10.75 | 10.72 | 10.72 | 852 | -0.10(-0.88%) |
Mar 25, 2019 | 10.63 | 10.84 | 10.63 | 10.81 | 1,212 | +0.00(+0.04%) |
Mar 22, 2019 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | -0.13(-1.15%) |
Mar 21, 2019 | 10.92 | 10.98 | 10.92 | 10.94 | 310 | +0.01(+0.05%) |
Mar 20, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 158 | -0.10(-0.91%) |
Mar 19, 2019 | 11.02 | 11.04 | 11.02 | 11.03 | 977 | +0.00(+0.00%) |
Mar 18, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 523 | +0.15(+1.38%) |
Mar 15, 2019 | 10.86 | 10.88 | 10.83 | 10.88 | 3,200 | -0.09(-0.81%) |
Mar 14, 2019 | 10.97 | 10.97 | 10.97 | 10.97 | 117 | +0.05(+0.45%) |
Mar 13, 2019 | 10.83 | 10.92 | 10.83 | 10.92 | 240 | +0.07(+0.65%) |
Mar 12, 2019 | 10.75 | 10.85 | 10.75 | 10.85 | 822 | +0.08(+0.76%) |
Mar 11, 2019 | 10.81 | 10.82 | 10.74 | 10.77 | 9,224 | -0.26(-2.38%) |
Mar 08, 2019 | 11.10 | 11.10 | 11.03 | 11.03 | 8,800 | +0.02(+0.18%) |
Mar 07, 2019 | 10.99 | 11.01 | 10.96 | 11.01 | 1,561 | +0.08(+0.78%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.93 | 10.93 | 1,347 | -0.11(-1.00%) |
Mar 05, 2019 | 10.99 | 11.04 | 10.99 | 11.03 | 6,334 | +0.04(+0.41%) |
Mar 04, 2019 | 10.98 | 10.99 | 10.98 | 10.99 | 231 | +0.02(+0.18%) |