Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.94 | 10.96 | 10.87 | 10.89 | 86,672 | -0.04(-0.37%) |
May 30, 2019 | 10.94 | 10.95 | 10.92 | 10.93 | 33,939 | +0.02(+0.15%) |
May 29, 2019 | 10.91 | 10.94 | 10.91 | 10.91 | 20,501 | -0.01(-0.07%) |
May 28, 2019 | 10.91 | 10.93 | 10.88 | 10.92 | 21,803 | +0.02(+0.22%) |
May 24, 2019 | 10.87 | 10.91 | 10.84 | 10.90 | 48,706 | +0.04(+0.37%) |
May 23, 2019 | 10.85 | 10.87 | 10.84 | 10.86 | 31,503 | +0.00(+0.00%) |
May 22, 2019 | 10.82 | 10.86 | 10.82 | 10.86 | 19,100 | +0.04(+0.37%) |
May 21, 2019 | 10.83 | 10.84 | 10.81 | 10.82 | 59,390 | -0.02(-0.15%) |
May 20, 2019 | 10.87 | 10.87 | 10.83 | 10.83 | 21,318 | -0.02(-0.15%) |
May 17, 2019 | 10.87 | 10.91 | 10.83 | 10.85 | 69,687 | -0.02(-0.22%) |
May 16, 2019 | 10.99 | 10.99 | 10.85 | 10.87 | 84,820 | -0.05(-0.44%) |
May 15, 2019 | 10.91 | 10.95 | 10.90 | 10.92 | 30,611 | +0.04(+0.37%) |
May 14, 2019 | 10.90 | 10.90 | 10.86 | 10.88 | 19,684 | +0.01(+0.09%) |
May 13, 2019 | 10.87 | 10.91 | 10.87 | 10.87 | 79,356 | -0.02(-0.22%) |
May 10, 2019 | 10.90 | 10.93 | 10.87 | 10.90 | 21,437 | +0.01(+0.07%) |
May 09, 2019 | 10.93 | 10.93 | 10.88 | 10.89 | 30,407 | -0.01(-0.07%) |
May 08, 2019 | 10.89 | 10.93 | 10.87 | 10.90 | 52,825 | +0.00(+0.00%) |
May 07, 2019 | 10.93 | 10.93 | 10.86 | 10.90 | 61,365 | -0.01(-0.07%) |
May 06, 2019 | 10.90 | 10.92 | 10.90 | 10.90 | 41,206 | -0.02(-0.15%) |
May 03, 2019 | 10.94 | 11.00 | 10.92 | 10.92 | 41,245 | -0.02(-0.22%) |
May 02, 2019 | 10.93 | 10.98 | 10.90 | 10.94 | 179,872 | +0.00(+0.00%) |
May 01, 2019 | 10.82 | 10.94 | 10.79 | 10.94 | 110,548 | +0.15(+1.40%) |
Apr 30, 2019 | 10.77 | 10.80 | 10.74 | 10.79 | 81,037 | +0.04(+0.37%) |
Apr 29, 2019 | 10.71 | 10.75 | 10.71 | 10.75 | 58,955 | +0.06(+0.52%) |
Apr 26, 2019 | 10.67 | 10.72 | 10.67 | 10.70 | 81,739 | +0.02(+0.15%) |
Apr 25, 2019 | 10.69 | 10.69 | 10.66 | 10.68 | 36,469 | -0.01(-0.07%) |
Apr 24, 2019 | 10.70 | 10.70 | 10.66 | 10.69 | 30,993 | +0.02(+0.15%) |
Apr 23, 2019 | 10.64 | 10.69 | 10.63 | 10.67 | 41,055 | +0.02(+0.23%) |
Apr 22, 2019 | 10.64 | 10.68 | 10.64 | 10.65 | 49,852 | -0.02(-0.15%) |
Apr 18, 2019 | 10.65 | 10.67 | 10.64 | 10.66 | 31,968 | +0.02(+0.15%) |
Apr 17, 2019 | 10.66 | 10.67 | 10.62 | 10.65 | 38,913 | -0.01(-0.06%) |
Apr 16, 2019 | 10.75 | 10.76 | 10.63 | 10.66 | 78,455 | -0.11(-0.98%) |
Apr 15, 2019 | 10.76 | 10.78 | 10.70 | 10.76 | 71,629 | +0.01(+0.07%) |
Apr 12, 2019 | 10.73 | 10.75 | 10.71 | 10.75 | 63,937 | +0.02(+0.19%) |
Apr 11, 2019 | 10.69 | 10.73 | 10.68 | 10.73 | 29,664 | +0.02(+0.20%) |
Apr 10, 2019 | 10.72 | 10.73 | 10.70 | 10.71 | 74,146 | -0.01(-0.07%) |
Apr 09, 2019 | 10.66 | 10.72 | 10.64 | 10.72 | 69,325 | +0.05(+0.45%) |
Apr 08, 2019 | 10.64 | 10.68 | 10.64 | 10.67 | 37,352 | +0.02(+0.22%) |
Apr 05, 2019 | 10.66 | 10.66 | 10.62 | 10.65 | 24,792 | +0.00(+0.00%) |
Apr 04, 2019 | 10.65 | 10.67 | 10.64 | 10.65 | 23,928 | +0.01(+0.08%) |
Apr 03, 2019 | 10.66 | 10.67 | 10.64 | 10.64 | 26,154 | -0.03(-0.30%) |
Apr 02, 2019 | 10.62 | 10.67 | 10.62 | 10.67 | 33,591 | +0.05(+0.45%) |
Apr 01, 2019 | 10.64 | 10.64 | 10.61 | 10.62 | 40,867 | +0.00(+0.00%) |
Mar 29, 2019 | 10.62 | 10.63 | 10.61 | 10.62 | 25,044 | -0.01(-0.08%) |
Mar 28, 2019 | 10.64 | 10.64 | 10.62 | 10.63 | 39,318 | +0.01(+0.08%) |
Mar 27, 2019 | 10.58 | 10.62 | 10.58 | 10.62 | 31,793 | +0.04(+0.38%) |
Mar 26, 2019 | 10.58 | 10.61 | 10.58 | 10.58 | 31,169 | +0.00(+0.00%) |
Mar 25, 2019 | 10.57 | 10.60 | 10.54 | 10.58 | 42,276 | +0.02(+0.15%) |
Mar 22, 2019 | 10.54 | 10.59 | 10.54 | 10.57 | 158,824 | +0.03(+0.30%) |
Mar 21, 2019 | 10.51 | 10.54 | 10.50 | 10.54 | 66,512 | +0.05(+0.45%) |
Mar 20, 2019 | 10.46 | 10.51 | 10.46 | 10.49 | 54,166 | +0.02(+0.15%) |
Mar 19, 2019 | 10.46 | 10.47 | 10.43 | 10.47 | 53,250 | +0.02(+0.23%) |
Mar 18, 2019 | 10.46 | 10.47 | 10.44 | 10.45 | 58,245 | -0.02(-0.15%) |
Mar 15, 2019 | 10.48 | 10.53 | 10.46 | 10.46 | 61,793 | -0.02(-0.15%) |
Mar 14, 2019 | 10.50 | 10.54 | 10.48 | 10.48 | 44,059 | -0.03(-0.29%) |
Mar 13, 2019 | 10.50 | 10.54 | 10.49 | 10.51 | 53,203 | -0.01(-0.08%) |
Mar 12, 2019 | 10.52 | 10.53 | 10.50 | 10.52 | 31,926 | -0.01(-0.08%) |
Mar 11, 2019 | 10.49 | 10.53 | 10.49 | 10.53 | 19,443 | +0.02(+0.15%) |
Mar 08, 2019 | 10.49 | 10.51 | 10.49 | 10.51 | 13,645 | +0.02(+0.23%) |
Mar 07, 2019 | 10.45 | 10.51 | 10.43 | 10.49 | 39,648 | +0.05(+0.45%) |
Mar 06, 2019 | 10.47 | 10.52 | 10.43 | 10.44 | 72,133 | -0.04(-0.38%) |
Mar 05, 2019 | 10.53 | 10.53 | 10.44 | 10.48 | 140,789 | -0.05(-0.45%) |
Mar 04, 2019 | 10.46 | 10.53 | 10.46 | 10.53 | 58,138 | +0.06(+0.60%) |