Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.03 | 11.07 | 11.02 | 11.05 | 13,398 | +0.05(+0.44%) |
May 30, 2019 | 11.08 | 11.08 | 11.00 | 11.00 | 22,643 | -0.06(-0.51%) |
May 29, 2019 | 11.05 | 11.08 | 11.04 | 11.06 | 61,028 | +0.02(+0.15%) |
May 28, 2019 | 11.03 | 11.04 | 10.99 | 11.04 | 28,489 | +0.02(+0.22%) |
May 24, 2019 | 11.00 | 11.02 | 10.95 | 11.02 | 21,710 | +0.02(+0.22%) |
May 23, 2019 | 10.94 | 11.00 | 10.91 | 10.99 | 17,408 | +0.06(+0.52%) |
May 22, 2019 | 10.91 | 10.96 | 10.91 | 10.94 | 14,831 | +0.03(+0.25%) |
May 21, 2019 | 10.89 | 10.93 | 10.89 | 10.91 | 18,688 | +0.02(+0.15%) |
May 20, 2019 | 10.89 | 10.99 | 10.89 | 10.89 | 25,200 | -0.02(-0.15%) |
May 17, 2019 | 10.94 | 10.95 | 10.91 | 10.91 | 11,832 | +0.00(+0.00%) |
May 16, 2019 | 10.93 | 10.95 | 10.89 | 10.91 | 31,555 | -0.01(-0.07%) |
May 15, 2019 | 10.93 | 10.97 | 10.92 | 10.92 | 14,482 | -0.01(-0.07%) |
May 14, 2019 | 10.92 | 10.94 | 10.90 | 10.93 | 19,428 | -0.02(-0.15%) |
May 13, 2019 | 10.96 | 10.97 | 10.92 | 10.94 | 25,337 | +0.01(+0.07%) |
May 10, 2019 | 10.95 | 10.96 | 10.93 | 10.93 | 12,082 | -0.03(-0.29%) |
May 09, 2019 | 10.97 | 10.97 | 10.96 | 10.97 | 12,531 | +0.02(+0.22%) |
May 08, 2019 | 10.96 | 10.96 | 10.92 | 10.94 | 10,191 | -0.02(-0.15%) |
May 07, 2019 | 10.90 | 10.96 | 10.90 | 10.96 | 11,502 | +0.05(+0.44%) |
May 06, 2019 | 10.95 | 10.95 | 10.87 | 10.91 | 22,855 | +0.04(+0.37%) |
May 03, 2019 | 10.89 | 10.91 | 10.84 | 10.87 | 25,907 | +0.05(+0.45%) |
May 02, 2019 | 10.89 | 10.89 | 10.82 | 10.82 | 22,249 | -0.06(-0.59%) |
May 01, 2019 | 10.81 | 10.89 | 10.81 | 10.89 | 32,338 | +0.04(+0.37%) |
Apr 30, 2019 | 10.83 | 10.85 | 10.80 | 10.85 | 16,399 | +0.02(+0.22%) |
Apr 29, 2019 | 10.81 | 10.83 | 10.81 | 10.82 | 12,787 | +0.02(+0.15%) |
Apr 26, 2019 | 10.78 | 10.82 | 10.78 | 10.81 | 14,324 | +0.04(+0.37%) |
Apr 25, 2019 | 10.74 | 10.78 | 10.74 | 10.77 | 19,198 | +0.02(+0.22%) |
Apr 24, 2019 | 10.73 | 10.75 | 10.71 | 10.74 | 23,013 | +0.03(+0.30%) |
Apr 23, 2019 | 10.68 | 10.72 | 10.62 | 10.71 | 19,553 | +0.06(+0.53%) |
Apr 22, 2019 | 10.66 | 10.72 | 10.62 | 10.65 | 27,766 | -0.01(-0.12%) |
Apr 18, 2019 | 10.70 | 10.71 | 10.67 | 10.67 | 22,761 | -0.02(-0.22%) |
Apr 17, 2019 | 10.68 | 10.70 | 10.67 | 10.69 | 16,649 | +0.02(+0.23%) |
Apr 16, 2019 | 10.70 | 10.75 | 10.67 | 10.67 | 22,566 | -0.06(-0.52%) |
Apr 15, 2019 | 10.75 | 10.75 | 10.71 | 10.72 | 14,511 | +0.01(+0.07%) |
Apr 12, 2019 | 10.76 | 10.76 | 10.71 | 10.71 | 18,259 | -0.02(-0.22%) |
Apr 11, 2019 | 10.76 | 10.77 | 10.74 | 10.74 | 9,980 | -0.03(-0.30%) |
Apr 10, 2019 | 10.76 | 10.77 | 10.73 | 10.77 | 8,826 | +0.04(+0.37%) |
Apr 09, 2019 | 10.72 | 10.75 | 10.71 | 10.73 | 27,380 | +0.01(+0.07%) |
Apr 08, 2019 | 10.67 | 10.72 | 10.67 | 10.72 | 10,376 | +0.02(+0.15%) |
Apr 05, 2019 | 10.71 | 10.74 | 10.67 | 10.71 | 29,515 | -0.01(-0.07%) |
Apr 04, 2019 | 10.74 | 10.77 | 10.71 | 10.71 | 15,305 | -0.03(-0.30%) |
Apr 03, 2019 | 10.74 | 10.77 | 10.68 | 10.75 | 32,072 | +0.01(+0.07%) |
Apr 02, 2019 | 10.71 | 10.77 | 10.71 | 10.74 | 29,647 | -0.02(-0.15%) |
Apr 01, 2019 | 10.75 | 10.77 | 10.71 | 10.75 | 22,153 | +0.02(+0.15%) |
Mar 29, 2019 | 10.75 | 10.79 | 10.72 | 10.74 | 18,009 | -0.07(-0.67%) |
Mar 28, 2019 | 10.75 | 10.81 | 10.72 | 10.81 | 15,959 | +0.02(+0.22%) |
Mar 27, 2019 | 10.75 | 10.80 | 10.71 | 10.79 | 25,888 | +0.02(+0.22%) |
Mar 26, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 22,057 | +0.00(+0.00%) |
Mar 25, 2019 | 10.75 | 10.76 | 10.67 | 10.76 | 14,024 | +0.01(+0.07%) |
Mar 22, 2019 | 10.69 | 10.75 | 10.68 | 10.75 | 29,515 | +0.08(+0.75%) |
Mar 21, 2019 | 10.63 | 10.68 | 10.63 | 10.67 | 33,165 | +0.00(+0.03%) |
Mar 20, 2019 | 10.62 | 10.67 | 10.56 | 10.67 | 33,092 | +0.03(+0.30%) |
Mar 19, 2019 | 10.61 | 10.65 | 10.56 | 10.64 | 29,795 | +0.06(+0.60%) |
Mar 18, 2019 | 10.61 | 10.62 | 10.55 | 10.58 | 17,092 | -0.06(-0.60%) |
Mar 15, 2019 | 10.65 | 10.66 | 10.62 | 10.64 | 8,664 | -0.02(-0.15%) |
Mar 14, 2019 | 10.65 | 10.70 | 10.59 | 10.66 | 20,260 | +0.01(+0.07%) |
Mar 13, 2019 | 10.62 | 10.65 | 10.60 | 10.65 | 8,897 | +0.02(+0.23%) |
Mar 12, 2019 | 10.60 | 10.64 | 10.59 | 10.62 | 15,134 | +0.01(+0.11%) |
Mar 11, 2019 | 10.58 | 10.63 | 10.58 | 10.61 | 5,060 | +0.03(+0.26%) |
Mar 08, 2019 | 10.58 | 10.62 | 10.58 | 10.58 | 19,212 | -0.04(-0.34%) |
Mar 07, 2019 | 10.60 | 10.62 | 10.58 | 10.62 | 7,941 | +0.05(+0.49%) |
Mar 06, 2019 | 10.59 | 10.61 | 10.56 | 10.57 | 8,305 | -0.02(-0.23%) |
Mar 05, 2019 | 10.57 | 10.61 | 10.54 | 10.59 | 12,035 | +0.03(+0.30%) |
Mar 04, 2019 | 10.59 | 10.62 | 10.56 | 10.56 | 17,607 | -0.04(-0.38%) |