Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.56 | 11.63 | 11.56 | 11.59 | 18,635 | +0.04(+0.36%) |
May 30, 2019 | 11.53 | 11.57 | 11.50 | 11.54 | 18,730 | -0.03(-0.29%) |
May 29, 2019 | 11.57 | 11.60 | 11.57 | 11.58 | 11,854 | +0.03(+0.29%) |
May 28, 2019 | 11.54 | 11.56 | 11.54 | 11.54 | 11,781 | -0.05(-0.43%) |
May 24, 2019 | 11.54 | 11.59 | 11.54 | 11.59 | 47,187 | +0.05(+0.43%) |
May 23, 2019 | 11.55 | 11.58 | 11.54 | 11.54 | 1,768 | +0.03(+0.23%) |
May 22, 2019 | 11.50 | 11.52 | 11.50 | 11.52 | 8,284 | -0.00(-0.01%) |
May 21, 2019 | 11.49 | 11.52 | 11.44 | 11.52 | 14,663 | +0.01(+0.07%) |
May 20, 2019 | 11.50 | 11.53 | 11.47 | 11.51 | 138,197 | +0.01(+0.07%) |
May 17, 2019 | 11.49 | 11.52 | 11.49 | 11.50 | 112,174 | +0.01(+0.07%) |
May 16, 2019 | 11.49 | 11.49 | 11.44 | 11.49 | 13,653 | -0.04(-0.36%) |
May 15, 2019 | 11.54 | 11.54 | 11.50 | 11.54 | 47,692 | -0.01(-0.07%) |
May 14, 2019 | 11.48 | 11.54 | 11.48 | 11.54 | 12,591 | +0.04(+0.33%) |
May 13, 2019 | 11.49 | 11.51 | 11.47 | 11.51 | 22,702 | +0.03(+0.22%) |
May 10, 2019 | 11.49 | 11.49 | 11.45 | 11.48 | 10,539 | -0.03(-0.22%) |
May 09, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 20,818 | +0.04(+0.36%) |
May 08, 2019 | 11.54 | 11.54 | 11.46 | 11.46 | 11,050 | -0.08(-0.72%) |
May 07, 2019 | 11.54 | 11.55 | 11.52 | 11.55 | 10,892 | -0.02(-0.14%) |
May 06, 2019 | 11.53 | 11.56 | 11.49 | 11.56 | 10,435 | +0.03(+0.29%) |
May 03, 2019 | 11.48 | 11.53 | 11.48 | 11.53 | 40,600 | +0.05(+0.44%) |
May 02, 2019 | 11.43 | 11.50 | 11.42 | 11.48 | 27,228 | +0.05(+0.44%) |
May 01, 2019 | 11.33 | 11.43 | 11.33 | 11.43 | 15,503 | +0.05(+0.44%) |
Apr 30, 2019 | 11.34 | 11.38 | 11.31 | 11.38 | 12,837 | +0.04(+0.37%) |
Apr 29, 2019 | 11.29 | 11.34 | 11.26 | 11.34 | 40,450 | +0.08(+0.74%) |
Apr 26, 2019 | 11.22 | 11.27 | 11.22 | 11.26 | 10,060 | +0.04(+0.33%) |
Apr 25, 2019 | 11.17 | 11.25 | 11.17 | 11.22 | 15,650 | +0.05(+0.41%) |
Apr 24, 2019 | 11.17 | 11.21 | 11.16 | 11.17 | 169,734 | +0.06(+0.53%) |
Apr 23, 2019 | 11.15 | 11.19 | 11.11 | 11.11 | 23,366 | -0.02(-0.15%) |
Apr 22, 2019 | 11.11 | 11.18 | 11.11 | 11.13 | 21,014 | +0.02(+0.15%) |
Apr 18, 2019 | 11.16 | 11.20 | 11.11 | 11.11 | 28,025 | -0.03(-0.30%) |
Apr 17, 2019 | 11.13 | 11.17 | 11.11 | 11.15 | 23,377 | +0.03(+0.23%) |
Apr 16, 2019 | 11.11 | 11.15 | 11.11 | 11.12 | 35,536 | +0.01(+0.07%) |
Apr 15, 2019 | 11.14 | 11.14 | 11.08 | 11.11 | 15,519 | +0.02(+0.15%) |
Apr 12, 2019 | 11.10 | 11.14 | 11.10 | 11.10 | 17,845 | -0.01(-0.11%) |
Apr 11, 2019 | 11.13 | 11.18 | 11.11 | 11.11 | 6,708 | -0.02(-0.15%) |
Apr 10, 2019 | 11.10 | 11.18 | 11.10 | 11.13 | 47,634 | -0.02(-0.15%) |
Apr 09, 2019 | 11.16 | 11.17 | 11.14 | 11.14 | 25,979 | -0.02(-0.15%) |
Apr 08, 2019 | 11.17 | 11.18 | 11.15 | 11.16 | 13,158 | +0.01(+0.07%) |
Apr 05, 2019 | 11.10 | 11.21 | 11.10 | 11.15 | 45,630 | +0.05(+0.45%) |
Apr 04, 2019 | 11.08 | 11.12 | 11.08 | 11.10 | 47,745 | +0.02(+0.15%) |
Apr 03, 2019 | 11.08 | 11.10 | 11.03 | 11.08 | 19,950 | +0.01(+0.07%) |
Apr 02, 2019 | 11.04 | 11.08 | 11.04 | 11.08 | 6,186 | +0.04(+0.35%) |
Apr 01, 2019 | 11.00 | 11.05 | 11.00 | 11.04 | 4,242 | +0.02(+0.18%) |
Mar 29, 2019 | 11.13 | 11.13 | 11.01 | 11.02 | 45,630 | -0.08(-0.75%) |
Mar 28, 2019 | 11.17 | 11.17 | 11.10 | 11.10 | 17,032 | -0.06(-0.52%) |
Mar 27, 2019 | 11.18 | 11.18 | 11.13 | 11.16 | 27,906 | +0.04(+0.38%) |
Mar 26, 2019 | 11.13 | 11.15 | 11.12 | 11.12 | 31,668 | -0.01(-0.08%) |
Mar 25, 2019 | 11.13 | 11.15 | 11.13 | 11.13 | 8,552 | -0.06(-0.52%) |
Mar 22, 2019 | 11.18 | 11.18 | 11.15 | 11.18 | 6,964 | +0.08(+0.68%) |
Mar 21, 2019 | 11.12 | 11.16 | 11.08 | 11.11 | 57,104 | +0.03(+0.30%) |
Mar 20, 2019 | 11.08 | 11.10 | 11.06 | 11.08 | 14,966 | -0.01(-0.07%) |
Mar 19, 2019 | 11.15 | 11.15 | 11.08 | 11.08 | 12,346 | -0.04(-0.37%) |
Mar 18, 2019 | 11.09 | 11.14 | 11.09 | 11.13 | 22,148 | -0.03(-0.22%) |
Mar 15, 2019 | 11.14 | 11.17 | 11.13 | 11.15 | 40,347 | +0.01(+0.08%) |
Mar 14, 2019 | 11.13 | 11.14 | 11.08 | 11.14 | 31,135 | +0.01(+0.11%) |
Mar 13, 2019 | 11.11 | 11.13 | 11.09 | 11.13 | 4,741 | +0.04(+0.37%) |
Mar 12, 2019 | 11.09 | 11.09 | 11.07 | 11.09 | 12,341 | +0.02(+0.23%) |
Mar 11, 2019 | 11.06 | 11.06 | 11.05 | 11.06 | 3,297 | +0.02(+0.23%) |
Mar 08, 2019 | 11.05 | 11.06 | 11.04 | 11.04 | 6,380 | +0.01(+0.08%) |
Mar 07, 2019 | 11.01 | 11.04 | 11.01 | 11.03 | 5,741 | +0.03(+0.23%) |
Mar 06, 2019 | 10.96 | 11.02 | 10.95 | 11.01 | 46,727 | +0.07(+0.61%) |
Mar 05, 2019 | 10.95 | 10.96 | 10.93 | 10.94 | 33,664 | +0.00(+0.00%) |
Mar 04, 2019 | 10.95 | 10.95 | 10.94 | 10.94 | 16,002 | +0.01(+0.08%) |