Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.77 | 10.77 | 10.65 | 10.70 | 70,013 | -0.02(-0.15%) |
May 30, 2019 | 10.74 | 10.79 | 10.72 | 10.72 | 112,443 | -0.02(-0.22%) |
May 29, 2019 | 10.81 | 10.85 | 10.73 | 10.74 | 87,139 | -0.02(-0.22%) |
May 28, 2019 | 10.75 | 10.78 | 10.75 | 10.77 | 89,957 | +0.02(+0.15%) |
May 24, 2019 | 10.81 | 10.81 | 10.74 | 10.75 | 26,755 | -0.01(-0.07%) |
May 23, 2019 | 10.78 | 10.79 | 10.74 | 10.76 | 68,957 | -0.01(-0.07%) |
May 22, 2019 | 10.80 | 10.80 | 10.74 | 10.77 | 52,773 | +0.01(+0.07%) |
May 21, 2019 | 10.77 | 10.81 | 10.75 | 10.76 | 93,661 | -0.02(-0.15%) |
May 20, 2019 | 10.83 | 10.85 | 10.77 | 10.77 | 36,038 | +0.00(+0.00%) |
May 17, 2019 | 10.85 | 10.85 | 10.73 | 10.77 | 47,759 | -0.02(-0.22%) |
May 16, 2019 | 10.81 | 10.89 | 10.74 | 10.80 | 101,928 | +0.01(+0.10%) |
May 15, 2019 | 10.64 | 10.81 | 10.64 | 10.79 | 72,574 | +0.13(+1.20%) |
May 14, 2019 | 10.60 | 10.69 | 10.60 | 10.66 | 58,470 | +0.02(+0.22%) |
May 13, 2019 | 10.68 | 10.69 | 10.60 | 10.64 | 42,187 | +0.02(+0.23%) |
May 10, 2019 | 10.64 | 10.71 | 10.60 | 10.61 | 77,443 | -0.12(-1.11%) |
May 09, 2019 | 10.72 | 10.75 | 10.61 | 10.73 | 54,736 | +0.08(+0.75%) |
May 08, 2019 | 10.61 | 10.66 | 10.56 | 10.65 | 36,611 | +0.02(+0.15%) |
May 07, 2019 | 10.63 | 10.64 | 10.56 | 10.64 | 63,748 | +0.02(+0.15%) |
May 06, 2019 | 10.60 | 10.62 | 10.53 | 10.62 | 75,737 | +0.04(+0.38%) |
May 03, 2019 | 10.58 | 10.58 | 10.52 | 10.58 | 69,535 | +0.02(+0.15%) |
May 02, 2019 | 10.52 | 10.59 | 10.44 | 10.56 | 88,344 | +0.05(+0.45%) |
May 01, 2019 | 10.49 | 10.52 | 10.38 | 10.52 | 70,136 | +0.07(+0.69%) |
Apr 30, 2019 | 10.42 | 10.48 | 10.33 | 10.44 | 117,769 | +0.09(+0.85%) |
Apr 29, 2019 | 10.44 | 10.44 | 10.35 | 10.36 | 113,754 | -0.06(-0.54%) |
Apr 26, 2019 | 10.33 | 10.43 | 10.33 | 10.41 | 63,510 | +0.08(+0.77%) |
Apr 25, 2019 | 10.44 | 10.45 | 10.32 | 10.33 | 109,667 | -0.03(-0.31%) |
Apr 24, 2019 | 10.40 | 10.40 | 10.34 | 10.37 | 71,548 | +0.00(+0.04%) |
Apr 23, 2019 | 10.35 | 10.39 | 10.35 | 10.36 | 86,015 | +0.01(+0.12%) |
Apr 22, 2019 | 10.45 | 10.46 | 10.33 | 10.35 | 65,424 | -0.06(-0.54%) |
Apr 18, 2019 | 10.48 | 10.52 | 10.33 | 10.41 | 65,644 | -0.02(-0.23%) |
Apr 17, 2019 | 10.39 | 10.43 | 10.31 | 10.43 | 69,964 | +0.03(+0.31%) |
Apr 16, 2019 | 10.46 | 10.56 | 10.31 | 10.40 | 75,178 | -0.03(-0.28%) |
Apr 15, 2019 | 10.39 | 10.43 | 10.35 | 10.43 | 79,412 | +0.05(+0.46%) |
Apr 12, 2019 | 10.39 | 10.39 | 10.30 | 10.38 | 92,753 | +0.01(+0.08%) |
Apr 11, 2019 | 10.37 | 10.37 | 10.28 | 10.37 | 90,243 | +0.08(+0.77%) |
Apr 10, 2019 | 10.30 | 10.36 | 10.28 | 10.29 | 85,928 | -0.01(-0.08%) |
Apr 09, 2019 | 10.32 | 10.32 | 10.24 | 10.30 | 78,193 | +0.02(+0.23%) |
Apr 08, 2019 | 10.19 | 10.32 | 10.19 | 10.28 | 60,104 | +0.08(+0.78%) |
Apr 05, 2019 | 10.24 | 10.29 | 10.20 | 10.20 | 90,233 | -0.06(-0.54%) |
Apr 04, 2019 | 10.32 | 10.32 | 10.20 | 10.25 | 105,924 | -0.06(-0.62%) |
Apr 03, 2019 | 10.36 | 10.40 | 10.30 | 10.32 | 118,972 | -0.04(-0.38%) |
Apr 02, 2019 | 10.32 | 10.38 | 10.25 | 10.36 | 67,436 | +0.10(+1.01%) |
Apr 01, 2019 | 10.25 | 10.30 | 10.21 | 10.25 | 99,169 | -0.03(-0.31%) |
Mar 29, 2019 | 10.21 | 10.28 | 10.15 | 10.28 | 75,740 | +0.08(+0.78%) |
Mar 28, 2019 | 10.16 | 10.20 | 10.14 | 10.20 | 54,136 | +0.04(+0.39%) |
Mar 27, 2019 | 10.15 | 10.20 | 10.13 | 10.16 | 58,648 | +0.02(+0.16%) |
Mar 26, 2019 | 10.17 | 10.18 | 10.13 | 10.15 | 60,839 | -0.02(-0.23%) |
Mar 25, 2019 | 10.14 | 10.18 | 10.09 | 10.17 | 71,902 | +0.03(+0.31%) |
Mar 22, 2019 | 10.08 | 10.15 | 10.05 | 10.14 | 123,503 | +0.09(+0.87%) |
Mar 21, 2019 | 10.05 | 10.05 | 10.01 | 10.05 | 58,686 | +0.05(+0.48%) |
Mar 20, 2019 | 9.974 | 10.04 | 9.974 | 10.01 | 91,176 | -0.01(-0.08%) |
Mar 19, 2019 | 10.10 | 10.10 | 9.943 | 10.01 | 120,342 | +0.06(+0.56%) |
Mar 18, 2019 | 9.990 | 9.990 | 9.919 | 9.958 | 63,984 | -0.02(-0.21%) |
Mar 15, 2019 | 10.06 | 10.06 | 9.940 | 9.980 | 108,710 | -0.06(-0.55%) |
Mar 14, 2019 | 10.07 | 10.07 | 10.04 | 10.04 | 88,036 | +0.00(+0.00%) |
Mar 13, 2019 | 10.07 | 10.07 | 10.04 | 10.04 | 103,826 | -0.04(-0.39%) |
Mar 12, 2019 | 10.07 | 10.09 | 10.03 | 10.07 | 154,526 | +0.02(+0.16%) |
Mar 11, 2019 | 10.03 | 10.14 | 10.01 | 10.06 | 102,828 | +0.03(+0.32%) |
Mar 08, 2019 | 10.05 | 10.07 | 9.996 | 10.03 | 173,127 | -0.03(-0.31%) |
Mar 07, 2019 | 10.02 | 10.06 | 10.00 | 10.06 | 37,886 | +0.06(+0.55%) |
Mar 06, 2019 | 10.03 | 10.03 | 9.996 | 10.00 | 29,321 | +0.00(+0.00%) |
Mar 05, 2019 | 10.00 | 10.03 | 9.996 | 10.00 | 54,694 | -0.01(-0.08%) |
Mar 04, 2019 | 10.02 | 10.02 | 10.00 | 10.01 | 61,848 | -0.01(-0.08%) |