Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.37 | 10.43 | 10.32 | 10.40 | 2,154,100 | +0.10(+0.97%) |
May 30, 2019 | 10.24 | 10.30 | 10.21 | 10.30 | 340,451 | +0.07(+0.68%) |
May 29, 2019 | 10.22 | 10.25 | 10.20 | 10.23 | 278,446 | +0.02(+0.20%) |
May 28, 2019 | 10.22 | 10.22 | 10.17 | 10.21 | 303,913 | -0.04(-0.39%) |
May 24, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 302,400 | +0.01(+0.10%) |
May 23, 2019 | 10.18 | 10.28 | 10.18 | 10.24 | 307,920 | +0.09(+0.89%) |
May 22, 2019 | 10.18 | 10.19 | 10.15 | 10.15 | 195,436 | -0.01(-0.10%) |
May 21, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 361,454 | -0.02(-0.20%) |
May 20, 2019 | 10.18 | 10.20 | 10.17 | 10.18 | 246,354 | +0.00(+0.00%) |
May 17, 2019 | 10.22 | 10.22 | 10.16 | 10.18 | 455,000 | -0.07(-0.68%) |
May 16, 2019 | 10.30 | 10.30 | 10.23 | 10.25 | 409,267 | -0.08(-0.77%) |
May 15, 2019 | 10.36 | 10.38 | 10.31 | 10.33 | 270,799 | -0.02(-0.19%) |
May 14, 2019 | 10.37 | 10.37 | 10.31 | 10.35 | 349,484 | -0.01(-0.10%) |
May 13, 2019 | 10.30 | 10.37 | 10.26 | 10.36 | 619,549 | +0.11(+1.07%) |
May 10, 2019 | 10.22 | 10.25 | 10.20 | 10.25 | 1,157,700 | +0.04(+0.39%) |
May 09, 2019 | 10.18 | 10.24 | 10.18 | 10.21 | 1,255,566 | +0.03(+0.29%) |
May 08, 2019 | 10.24 | 10.26 | 10.18 | 10.18 | 534,597 | -0.04(-0.39%) |
May 07, 2019 | 10.19 | 10.24 | 10.17 | 10.22 | 694,425 | +0.06(+0.59%) |
May 06, 2019 | 10.17 | 10.21 | 10.16 | 10.16 | 684,304 | +0.00(+0.00%) |
May 03, 2019 | 10.16 | 10.20 | 10.15 | 10.16 | 1,364,600 | +0.04(+0.40%) |
May 02, 2019 | 10.10 | 10.15 | 10.08 | 10.12 | 394,376 | -0.04(-0.39%) |
May 01, 2019 | 10.20 | 10.27 | 10.16 | 10.16 | 440,443 | -0.09(-0.88%) |
Apr 30, 2019 | 10.23 | 10.25 | 10.19 | 10.25 | 1,321,343 | +0.02(+0.20%) |
Apr 29, 2019 | 10.22 | 10.23 | 10.18 | 10.23 | 1,280,285 | -0.02(-0.20%) |
Apr 26, 2019 | 10.27 | 10.30 | 10.25 | 10.25 | 843,300 | +0.04(+0.39%) |
Apr 25, 2019 | 10.25 | 10.29 | 10.20 | 10.21 | 834,865 | -0.01(-0.10%) |
Apr 24, 2019 | 10.21 | 10.25 | 10.20 | 10.22 | 151,330 | +0.01(+0.10%) |
Apr 23, 2019 | 10.23 | 10.25 | 10.19 | 10.21 | 1,149,207 | -0.06(-0.58%) |
Apr 22, 2019 | 10.27 | 10.29 | 10.26 | 10.27 | 296,020 | -0.01(-0.10%) |
Apr 18, 2019 | 10.25 | 10.29 | 10.24 | 10.28 | 363,000 | +0.02(+0.19%) |
Apr 17, 2019 | 10.28 | 10.29 | 10.25 | 10.26 | 217,172 | -0.02(-0.19%) |
Apr 16, 2019 | 10.30 | 10.30 | 10.27 | 10.28 | 409,219 | -0.13(-1.25%) |
Apr 15, 2019 | 10.35 | 10.42 | 10.35 | 10.41 | 288,903 | +0.01(+0.10%) |
Apr 12, 2019 | 10.41 | 10.45 | 10.40 | 10.40 | 256,500 | -0.03(-0.29%) |
Apr 11, 2019 | 10.50 | 10.52 | 10.41 | 10.43 | 863,187 | -0.13(-1.23%) |
Apr 10, 2019 | 10.54 | 10.59 | 10.54 | 10.56 | 192,100 | +0.02(+0.19%) |
Apr 09, 2019 | 10.54 | 10.56 | 10.52 | 10.54 | 384,355 | +0.04(+0.38%) |
Apr 08, 2019 | 10.51 | 10.51 | 10.45 | 10.50 | 469,185 | +0.05(+0.48%) |
Apr 05, 2019 | 10.42 | 10.46 | 10.40 | 10.45 | 324,400 | +0.03(+0.29%) |
Apr 04, 2019 | 10.38 | 10.44 | 10.35 | 10.42 | 333,629 | -0.02(-0.19%) |
Apr 03, 2019 | 10.44 | 10.46 | 10.42 | 10.44 | 504,432 | +0.01(+0.10%) |
Apr 02, 2019 | 10.38 | 10.46 | 10.38 | 10.43 | 364,922 | +0.03(+0.29%) |
Apr 01, 2019 | 10.48 | 10.49 | 10.39 | 10.40 | 1,083,117 | -0.05(-0.48%) |
Mar 29, 2019 | 10.52 | 10.52 | 10.45 | 10.45 | 316,400 | +0.00(+0.00%) |
Mar 28, 2019 | 10.45 | 10.49 | 10.43 | 10.45 | 719,412 | -0.13(-1.23%) |
Mar 27, 2019 | 10.65 | 10.66 | 10.57 | 10.58 | 432,737 | -0.07(-0.66%) |
Mar 26, 2019 | 10.64 | 10.66 | 10.62 | 10.65 | 390,898 | -0.04(-0.37%) |
Mar 25, 2019 | 10.66 | 10.70 | 10.65 | 10.69 | 726,234 | +0.08(+0.75%) |
Mar 22, 2019 | 10.61 | 10.62 | 10.57 | 10.61 | 898,600 | +0.04(+0.38%) |
Mar 21, 2019 | 10.63 | 10.63 | 10.52 | 10.57 | 357,198 | -0.04(-0.38%) |
Mar 20, 2019 | 10.56 | 10.63 | 10.48 | 10.61 | 298,056 | +0.09(+0.86%) |
Mar 19, 2019 | 10.52 | 10.56 | 10.51 | 10.52 | 323,117 | +0.02(+0.19%) |
Mar 18, 2019 | 10.51 | 10.52 | 10.50 | 10.50 | 189,060 | +0.00(+0.00%) |
Mar 15, 2019 | 10.54 | 10.55 | 10.49 | 10.50 | 261,900 | +0.02(+0.19%) |
Mar 14, 2019 | 10.45 | 10.48 | 10.42 | 10.48 | 255,455 | -0.09(-0.85%) |
Mar 13, 2019 | 10.53 | 10.57 | 10.52 | 10.57 | 221,567 | +0.08(+0.76%) |
Mar 12, 2019 | 10.48 | 10.51 | 10.44 | 10.49 | 386,839 | +0.04(+0.38%) |
Mar 11, 2019 | 10.48 | 10.50 | 10.41 | 10.45 | 428,859 | -0.03(-0.29%) |
Mar 08, 2019 | 10.49 | 10.50 | 10.46 | 10.48 | 544,700 | +0.10(+0.96%) |
Mar 07, 2019 | 10.37 | 10.40 | 10.36 | 10.38 | 246,984 | +0.00(+0.00%) |
Mar 06, 2019 | 10.35 | 10.41 | 10.35 | 10.38 | 409,943 | +0.01(+0.10%) |
Mar 05, 2019 | 10.34 | 10.39 | 10.34 | 10.37 | 168,864 | +0.01(+0.10%) |
Mar 04, 2019 | 10.40 | 10.41 | 10.35 | 10.36 | 499,510 | -0.08(-0.77%) |