Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.45 | 10.47 | 10.41 | 10.47 | 94,105 | +0.05(+0.46%) |
May 30, 2019 | 10.46 | 10.46 | 10.34 | 10.42 | 245,187 | -0.01(-0.08%) |
May 29, 2019 | 10.48 | 10.48 | 10.43 | 10.43 | 139,113 | -0.04(-0.38%) |
May 28, 2019 | 10.49 | 10.49 | 10.45 | 10.47 | 163,069 | +0.02(+0.23%) |
May 24, 2019 | 10.47 | 10.47 | 10.42 | 10.44 | 70,484 | +0.01(+0.08%) |
May 23, 2019 | 10.47 | 10.47 | 10.42 | 10.43 | 115,029 | +0.01(+0.08%) |
May 22, 2019 | 10.36 | 10.46 | 10.36 | 10.43 | 145,962 | +0.04(+0.38%) |
May 21, 2019 | 10.41 | 10.43 | 10.36 | 10.39 | 64,068 | +0.00(+0.00%) |
May 20, 2019 | 10.43 | 10.44 | 10.38 | 10.39 | 67,670 | -0.06(-0.53%) |
May 17, 2019 | 10.44 | 10.45 | 10.42 | 10.44 | 95,989 | +0.02(+0.23%) |
May 16, 2019 | 10.45 | 10.45 | 10.41 | 10.42 | 176,009 | -0.02(-0.23%) |
May 15, 2019 | 10.44 | 10.48 | 10.43 | 10.44 | 157,626 | +0.04(+0.38%) |
May 14, 2019 | 10.42 | 10.43 | 10.39 | 10.40 | 142,430 | +0.00(+0.00%) |
May 13, 2019 | 10.35 | 10.43 | 10.35 | 10.40 | 103,191 | +0.02(+0.23%) |
May 10, 2019 | 10.43 | 10.43 | 10.37 | 10.38 | 73,405 | -0.04(-0.38%) |
May 09, 2019 | 10.41 | 10.43 | 10.39 | 10.42 | 100,211 | +0.03(+0.31%) |
May 08, 2019 | 10.37 | 10.40 | 10.35 | 10.39 | 58,966 | +0.04(+0.38%) |
May 07, 2019 | 10.31 | 10.38 | 10.31 | 10.35 | 78,850 | +0.02(+0.23%) |
May 06, 2019 | 10.35 | 10.36 | 10.31 | 10.32 | 172,077 | +0.01(+0.08%) |
May 03, 2019 | 10.31 | 10.35 | 10.31 | 10.31 | 86,649 | +0.02(+0.15%) |
May 02, 2019 | 10.30 | 10.31 | 10.24 | 10.30 | 85,786 | -0.01(-0.08%) |
May 01, 2019 | 10.29 | 10.31 | 10.27 | 10.31 | 236,029 | +0.05(+0.46%) |
Apr 30, 2019 | 10.26 | 10.28 | 10.20 | 10.26 | 249,568 | +0.02(+0.23%) |
Apr 29, 2019 | 10.19 | 10.24 | 10.18 | 10.24 | 207,134 | +0.09(+0.86%) |
Apr 26, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 133,694 | +0.05(+0.47%) |
Apr 25, 2019 | 10.05 | 10.11 | 10.05 | 10.10 | 234,799 | +0.06(+0.55%) |
Apr 24, 2019 | 10.03 | 10.09 | 10.03 | 10.05 | 298,390 | +0.02(+0.16%) |
Apr 23, 2019 | 10.05 | 10.09 | 10.01 | 10.03 | 254,743 | -0.02(-0.24%) |
Apr 22, 2019 | 10.11 | 10.12 | 10.05 | 10.05 | 198,073 | -0.06(-0.63%) |
Apr 18, 2019 | 10.10 | 10.19 | 10.10 | 10.12 | 282,775 | +0.01(+0.08%) |
Apr 17, 2019 | 10.09 | 10.12 | 10.07 | 10.11 | 163,004 | +0.04(+0.39%) |
Apr 16, 2019 | 10.12 | 10.15 | 10.05 | 10.07 | 190,717 | -0.06(-0.63%) |
Apr 15, 2019 | 10.16 | 10.16 | 10.12 | 10.13 | 115,028 | -0.02(-0.16%) |
Apr 12, 2019 | 10.16 | 10.16 | 10.12 | 10.15 | 152,991 | -0.02(-0.15%) |
Apr 11, 2019 | 10.22 | 10.22 | 10.15 | 10.16 | 212,255 | -0.06(-0.54%) |
Apr 10, 2019 | 10.18 | 10.23 | 10.16 | 10.22 | 188,638 | +0.06(+0.54%) |
Apr 09, 2019 | 10.13 | 10.17 | 10.10 | 10.16 | 138,136 | +0.05(+0.47%) |
Apr 08, 2019 | 10.14 | 10.15 | 10.09 | 10.12 | 140,110 | +0.02(+0.23%) |
Apr 05, 2019 | 10.16 | 10.22 | 10.09 | 10.09 | 100,285 | -0.06(-0.62%) |
Apr 04, 2019 | 10.17 | 10.23 | 10.15 | 10.16 | 126,727 | -0.02(-0.23%) |
Apr 03, 2019 | 10.20 | 10.24 | 10.17 | 10.18 | 152,852 | -0.03(-0.31%) |
Apr 02, 2019 | 10.22 | 10.23 | 10.18 | 10.21 | 63,661 | +0.01(+0.08%) |
Apr 01, 2019 | 10.20 | 10.22 | 10.16 | 10.20 | 140,084 | -0.01(-0.08%) |
Mar 29, 2019 | 10.17 | 10.21 | 10.16 | 10.21 | 131,941 | +0.03(+0.31%) |
Mar 28, 2019 | 10.18 | 10.20 | 10.16 | 10.18 | 163,954 | +0.00(+0.00%) |
Mar 27, 2019 | 10.14 | 10.19 | 10.14 | 10.18 | 157,746 | +0.02(+0.23%) |
Mar 26, 2019 | 10.15 | 10.18 | 10.12 | 10.16 | 153,820 | -0.01(-0.08%) |
Mar 25, 2019 | 10.15 | 10.17 | 10.12 | 10.16 | 142,008 | +0.01(+0.08%) |
Mar 22, 2019 | 10.15 | 10.17 | 10.12 | 10.16 | 199,178 | +0.04(+0.39%) |
Mar 21, 2019 | 10.11 | 10.13 | 10.11 | 10.12 | 184,596 | +0.00(+0.00%) |
Mar 20, 2019 | 10.01 | 10.12 | 10.01 | 10.12 | 238,097 | +0.11(+1.11%) |
Mar 19, 2019 | 10.01 | 10.01 | 9.951 | 10.01 | 162,660 | +0.03(+0.32%) |
Mar 18, 2019 | 9.967 | 9.989 | 9.959 | 9.974 | 187,063 | +0.00(+0.00%) |
Mar 15, 2019 | 10.04 | 10.04 | 9.974 | 9.974 | 108,009 | -0.03(-0.32%) |
Mar 14, 2019 | 10.09 | 10.10 | 9.990 | 10.01 | 238,830 | -0.05(-0.55%) |
Mar 13, 2019 | 10.08 | 10.09 | 10.05 | 10.06 | 148,874 | -0.02(-0.16%) |
Mar 12, 2019 | 10.04 | 10.10 | 10.02 | 10.08 | 214,974 | +0.07(+0.71%) |
Mar 11, 2019 | 10.04 | 10.05 | 10.01 | 10.01 | 57,709 | -0.04(-0.39%) |
Mar 08, 2019 | 9.990 | 10.05 | 9.990 | 10.05 | 61,401 | +0.04(+0.39%) |
Mar 07, 2019 | 10.01 | 10.05 | 9.990 | 10.01 | 240,920 | +0.02(+0.24%) |
Mar 06, 2019 | 9.990 | 10.01 | 9.970 | 9.982 | 128,158 | +0.04(+0.40%) |
Mar 05, 2019 | 9.943 | 9.982 | 9.927 | 9.943 | 237,104 | +0.00(+0.00%) |
Mar 04, 2019 | 9.943 | 9.974 | 9.927 | 9.943 | 86,938 | +0.01(+0.08%) |