Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.22 | 11.23 | 11.16 | 11.19 | 18,487 | -0.01(-0.07%) |
May 30, 2019 | 11.25 | 11.25 | 11.19 | 11.20 | 34,144 | +0.00(+0.00%) |
May 29, 2019 | 11.19 | 11.24 | 11.19 | 11.20 | 12,612 | +0.02(+0.14%) |
May 28, 2019 | 11.17 | 11.22 | 11.17 | 11.19 | 18,005 | +0.03(+0.29%) |
May 24, 2019 | 11.11 | 11.15 | 11.11 | 11.15 | 13,400 | -0.02(-0.22%) |
May 23, 2019 | 11.23 | 11.23 | 11.16 | 11.18 | 14,255 | +0.01(+0.07%) |
May 22, 2019 | 11.18 | 11.18 | 11.11 | 11.17 | 29,847 | +0.06(+0.51%) |
May 21, 2019 | 11.19 | 11.19 | 11.10 | 11.11 | 43,246 | -0.05(-0.43%) |
May 20, 2019 | 11.26 | 11.26 | 11.11 | 11.16 | 86,258 | -0.10(-0.93%) |
May 17, 2019 | 11.20 | 11.27 | 11.20 | 11.27 | 9,057 | +0.04(+0.36%) |
May 16, 2019 | 11.24 | 11.24 | 11.23 | 11.23 | 5,384 | -0.01(-0.07%) |
May 15, 2019 | 11.20 | 11.28 | 11.18 | 11.24 | 43,487 | +0.05(+0.49%) |
May 14, 2019 | 11.19 | 11.19 | 11.15 | 11.18 | 23,231 | -0.00(-0.03%) |
May 13, 2019 | 11.17 | 11.19 | 11.16 | 11.18 | 19,621 | +0.00(+0.00%) |
May 10, 2019 | 11.24 | 11.24 | 11.17 | 11.18 | 14,198 | +0.05(+0.43%) |
May 09, 2019 | 11.23 | 11.23 | 11.14 | 11.14 | 38,463 | -0.08(-0.72%) |
May 08, 2019 | 11.16 | 11.22 | 11.16 | 11.22 | 11,010 | +0.04(+0.36%) |
May 07, 2019 | 11.13 | 11.18 | 11.13 | 11.18 | 19,575 | +0.04(+0.36%) |
May 06, 2019 | 11.06 | 11.18 | 11.06 | 11.14 | 27,019 | -0.02(-0.14%) |
May 03, 2019 | 11.16 | 11.16 | 11.08 | 11.15 | 24,660 | +0.02(+0.22%) |
May 02, 2019 | 11.06 | 11.13 | 11.06 | 11.13 | 47,909 | +0.04(+0.36%) |
May 01, 2019 | 11.05 | 11.09 | 11.05 | 11.09 | 53,005 | +0.06(+0.51%) |
Apr 30, 2019 | 10.98 | 11.03 | 10.98 | 11.03 | 38,782 | +0.05(+0.44%) |
Apr 29, 2019 | 10.95 | 10.98 | 10.94 | 10.98 | 35,838 | +0.05(+0.44%) |
Apr 26, 2019 | 10.89 | 10.95 | 10.89 | 10.94 | 21,796 | +0.05(+0.44%) |
Apr 25, 2019 | 10.90 | 10.91 | 10.88 | 10.89 | 8,250 | -0.02(-0.15%) |
Apr 24, 2019 | 10.89 | 10.91 | 10.86 | 10.90 | 23,696 | +0.04(+0.37%) |
Apr 23, 2019 | 10.85 | 10.87 | 10.85 | 10.86 | 24,893 | +0.00(+0.00%) |
Apr 22, 2019 | 10.86 | 10.89 | 10.86 | 10.86 | 12,712 | -0.01(-0.07%) |
Apr 18, 2019 | 10.86 | 10.89 | 10.86 | 10.87 | 2,366 | -0.01(-0.07%) |
Apr 17, 2019 | 10.83 | 10.90 | 10.83 | 10.88 | 40,579 | +0.06(+0.52%) |
Apr 16, 2019 | 10.90 | 10.91 | 10.82 | 10.82 | 29,115 | -0.10(-0.88%) |
Apr 15, 2019 | 10.92 | 10.93 | 10.92 | 10.92 | 17,481 | +0.00(+0.00%) |
Apr 12, 2019 | 10.89 | 10.93 | 10.88 | 10.92 | 15,070 | +0.00(+0.02%) |
Apr 11, 2019 | 10.93 | 10.93 | 10.90 | 10.92 | 5,601 | -0.01(-0.07%) |
Apr 10, 2019 | 10.92 | 10.93 | 10.91 | 10.93 | 10,654 | +0.03(+0.29%) |
Apr 09, 2019 | 10.86 | 10.90 | 10.86 | 10.89 | 7,333 | +0.03(+0.29%) |
Apr 08, 2019 | 10.88 | 10.88 | 10.85 | 10.86 | 15,925 | +0.00(+0.00%) |
Apr 05, 2019 | 10.87 | 10.87 | 10.84 | 10.86 | 8,627 | +0.02(+0.22%) |
Apr 04, 2019 | 10.88 | 10.88 | 10.84 | 10.84 | 9,406 | -0.04(-0.37%) |
Apr 03, 2019 | 10.88 | 10.92 | 10.85 | 10.88 | 12,430 | -0.02(-0.15%) |
Apr 02, 2019 | 10.88 | 10.89 | 10.85 | 10.89 | 26,133 | +0.02(+0.22%) |
Apr 01, 2019 | 10.90 | 10.90 | 10.83 | 10.87 | 24,773 | -0.02(-0.15%) |
Mar 29, 2019 | 10.90 | 10.90 | 10.85 | 10.88 | 21,130 | -0.02(-0.15%) |
Mar 28, 2019 | 10.86 | 10.90 | 10.85 | 10.90 | 23,994 | +0.02(+0.15%) |
Mar 27, 2019 | 10.88 | 10.88 | 10.83 | 10.88 | 39,902 | +0.02(+0.15%) |
Mar 26, 2019 | 10.88 | 10.88 | 10.82 | 10.87 | 59,991 | -0.04(-0.37%) |
Mar 25, 2019 | 10.91 | 10.92 | 10.88 | 10.91 | 6,095 | +0.03(+0.29%) |
Mar 22, 2019 | 10.93 | 10.93 | 10.87 | 10.88 | 38,135 | -0.01(-0.07%) |
Mar 21, 2019 | 10.90 | 10.90 | 10.85 | 10.88 | 23,797 | +0.00(+0.00%) |
Mar 20, 2019 | 10.85 | 10.88 | 10.84 | 10.88 | 32,895 | +0.01(+0.07%) |
Mar 19, 2019 | 10.94 | 10.95 | 10.82 | 10.88 | 23,080 | +0.02(+0.15%) |
Mar 18, 2019 | 10.86 | 10.88 | 10.82 | 10.86 | 22,584 | +0.02(+0.22%) |
Mar 15, 2019 | 10.85 | 10.92 | 10.83 | 10.84 | 34,759 | +0.01(+0.11%) |
Mar 14, 2019 | 10.85 | 10.90 | 10.81 | 10.82 | 13,870 | -0.05(-0.46%) |
Mar 13, 2019 | 10.91 | 10.92 | 10.79 | 10.87 | 9,247 | -0.05(-0.44%) |
Mar 12, 2019 | 10.77 | 10.92 | 10.76 | 10.92 | 97,870 | +0.14(+1.33%) |
Mar 11, 2019 | 10.76 | 10.78 | 10.76 | 10.78 | 7,457 | +0.02(+0.15%) |
Mar 08, 2019 | 10.78 | 10.78 | 10.76 | 10.76 | 8,409 | +0.00(+0.00%) |
Mar 07, 2019 | 10.72 | 10.79 | 10.68 | 10.76 | 17,422 | +0.07(+0.67%) |
Mar 06, 2019 | 10.69 | 10.70 | 10.66 | 10.69 | 31,632 | +0.02(+0.15%) |
Mar 05, 2019 | 10.69 | 10.71 | 10.64 | 10.68 | 104,734 | +0.02(+0.19%) |
Mar 04, 2019 | 10.61 | 10.68 | 10.61 | 10.66 | 19,192 | +0.04(+0.34%) |