Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.51 | 10.56 | 10.43 | 10.43 | 302,615 | -0.09(-0.84%) |
May 30, 2019 | 10.58 | 10.66 | 10.49 | 10.51 | 319,770 | -0.06(-0.59%) |
May 29, 2019 | 10.65 | 10.70 | 10.57 | 10.58 | 200,808 | -0.09(-0.88%) |
May 28, 2019 | 10.67 | 10.70 | 10.66 | 10.67 | 162,106 | +0.02(+0.18%) |
May 24, 2019 | 10.65 | 10.68 | 10.63 | 10.65 | 119,583 | +0.04(+0.36%) |
May 23, 2019 | 10.61 | 10.63 | 10.56 | 10.62 | 165,107 | -0.01(-0.06%) |
May 22, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 116,276 | +0.03(+0.30%) |
May 21, 2019 | 10.55 | 10.59 | 10.50 | 10.59 | 149,679 | +0.08(+0.72%) |
May 20, 2019 | 10.55 | 10.57 | 10.50 | 10.51 | 177,421 | -0.03(-0.24%) |
May 17, 2019 | 10.56 | 10.62 | 10.54 | 10.54 | 129,760 | -0.03(-0.30%) |
May 16, 2019 | 10.60 | 10.65 | 10.56 | 10.57 | 178,274 | +0.00(+0.00%) |
May 15, 2019 | 10.53 | 10.62 | 10.50 | 10.57 | 180,980 | +0.03(+0.24%) |
May 14, 2019 | 10.50 | 10.58 | 10.48 | 10.55 | 153,304 | +0.07(+0.70%) |
May 13, 2019 | 10.52 | 10.53 | 10.45 | 10.47 | 172,338 | -0.07(-0.71%) |
May 10, 2019 | 10.57 | 10.58 | 10.53 | 10.55 | 162,055 | -0.03(-0.24%) |
May 09, 2019 | 10.58 | 10.60 | 10.54 | 10.57 | 165,431 | -0.02(-0.23%) |
May 08, 2019 | 10.60 | 10.62 | 10.58 | 10.60 | 155,480 | +0.01(+0.12%) |
May 07, 2019 | 10.60 | 10.64 | 10.57 | 10.58 | 122,520 | -0.02(-0.23%) |
May 06, 2019 | 10.60 | 10.65 | 10.55 | 10.61 | 150,971 | -0.03(-0.29%) |
May 03, 2019 | 10.67 | 10.74 | 10.63 | 10.64 | 224,188 | +0.00(+0.00%) |
May 02, 2019 | 10.64 | 10.69 | 10.62 | 10.64 | 143,898 | +0.02(+0.18%) |
May 01, 2019 | 10.63 | 10.65 | 10.59 | 10.62 | 173,660 | -0.01(-0.12%) |
Apr 30, 2019 | 10.50 | 10.65 | 10.49 | 10.63 | 310,415 | +0.15(+1.43%) |
Apr 29, 2019 | 10.50 | 10.52 | 10.46 | 10.48 | 182,833 | -0.01(-0.06%) |
Apr 26, 2019 | 10.46 | 10.49 | 10.44 | 10.49 | 191,200 | +0.06(+0.54%) |
Apr 25, 2019 | 10.46 | 10.46 | 10.40 | 10.44 | 340,021 | -0.03(-0.30%) |
Apr 24, 2019 | 10.50 | 10.53 | 10.44 | 10.47 | 146,141 | -0.01(-0.12%) |
Apr 23, 2019 | 10.40 | 10.48 | 10.38 | 10.48 | 183,656 | +0.07(+0.72%) |
Apr 22, 2019 | 10.46 | 10.46 | 10.38 | 10.40 | 175,315 | -0.02(-0.18%) |
Apr 18, 2019 | 10.44 | 10.46 | 10.40 | 10.42 | 202,569 | +0.01(+0.12%) |
Apr 17, 2019 | 10.46 | 10.50 | 10.41 | 10.41 | 199,974 | -0.06(-0.54%) |
Apr 16, 2019 | 10.48 | 10.49 | 10.44 | 10.47 | 181,209 | -0.02(-0.18%) |
Apr 15, 2019 | 10.52 | 10.55 | 10.46 | 10.48 | 161,482 | -0.03(-0.24%) |
Apr 12, 2019 | 10.52 | 10.57 | 10.48 | 10.51 | 140,758 | +0.00(+0.04%) |
Apr 11, 2019 | 10.53 | 10.54 | 10.45 | 10.51 | 178,508 | -0.01(-0.12%) |
Apr 10, 2019 | 10.52 | 10.56 | 10.46 | 10.52 | 201,275 | +0.00(+0.00%) |
Apr 09, 2019 | 10.62 | 10.62 | 10.47 | 10.52 | 235,956 | -0.09(-0.82%) |
Apr 08, 2019 | 10.59 | 10.61 | 10.57 | 10.61 | 157,507 | +0.04(+0.41%) |
Apr 05, 2019 | 10.54 | 10.57 | 10.52 | 10.56 | 129,157 | +0.06(+0.53%) |
Apr 04, 2019 | 10.53 | 10.54 | 10.49 | 10.51 | 140,447 | +0.00(+0.00%) |
Apr 03, 2019 | 10.52 | 10.55 | 10.47 | 10.51 | 204,586 | +0.01(+0.06%) |
Apr 02, 2019 | 10.46 | 10.51 | 10.44 | 10.50 | 151,720 | +0.03(+0.30%) |
Apr 01, 2019 | 10.33 | 10.47 | 10.33 | 10.47 | 246,492 | +0.18(+1.75%) |
Mar 29, 2019 | 10.34 | 10.34 | 10.25 | 10.29 | 188,011 | -0.01(-0.12%) |
Mar 28, 2019 | 10.33 | 10.34 | 10.23 | 10.30 | 233,536 | -0.03(-0.30%) |
Mar 27, 2019 | 10.38 | 10.41 | 10.31 | 10.33 | 269,648 | -0.07(-0.71%) |
Mar 26, 2019 | 10.43 | 10.46 | 10.34 | 10.41 | 183,045 | -0.01(-0.12%) |
Mar 25, 2019 | 10.43 | 10.43 | 10.36 | 10.42 | 117,400 | -0.01(-0.06%) |
Mar 22, 2019 | 10.36 | 10.44 | 10.34 | 10.43 | 179,949 | +0.07(+0.66%) |
Mar 21, 2019 | 10.34 | 10.41 | 10.31 | 10.36 | 110,351 | +0.02(+0.18%) |
Mar 20, 2019 | 10.34 | 10.38 | 10.31 | 10.34 | 299,125 | -0.01(-0.06%) |
Mar 19, 2019 | 10.41 | 10.47 | 10.33 | 10.34 | 328,146 | -0.02(-0.18%) |
Mar 18, 2019 | 10.33 | 10.36 | 10.30 | 10.36 | 129,762 | +0.03(+0.30%) |
Mar 15, 2019 | 10.35 | 10.35 | 10.30 | 10.33 | 143,024 | -0.01(-0.06%) |
Mar 14, 2019 | 10.44 | 10.44 | 10.31 | 10.34 | 142,616 | -0.05(-0.50%) |
Mar 13, 2019 | 10.43 | 10.44 | 10.35 | 10.39 | 237,559 | -0.02(-0.24%) |
Mar 12, 2019 | 10.38 | 10.42 | 10.35 | 10.41 | 222,345 | +0.04(+0.36%) |
Mar 11, 2019 | 10.30 | 10.38 | 10.28 | 10.38 | 132,911 | +0.10(+0.96%) |
Mar 08, 2019 | 10.31 | 10.32 | 10.25 | 10.28 | 157,984 | -0.06(-0.60%) |
Mar 07, 2019 | 10.32 | 10.38 | 10.27 | 10.34 | 188,559 | +0.03(+0.30%) |
Mar 06, 2019 | 10.35 | 10.38 | 10.30 | 10.31 | 215,043 | -0.02(-0.24%) |
Mar 05, 2019 | 10.36 | 10.42 | 10.32 | 10.33 | 131,138 | +0.02(+0.24%) |
Mar 04, 2019 | 10.31 | 10.35 | 10.28 | 10.31 | 188,680 | +0.02(+0.24%) |