Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.00 | 11.01 | 10.72 | 10.95 | 16,145 | -0.01(-0.08%) |
May 28, 2020 | 10.99 | 11.05 | 10.87 | 10.95 | 17,547 | -0.04(-0.36%) |
May 27, 2020 | 11.04 | 11.10 | 10.99 | 10.99 | 19,653 | -0.08(-0.70%) |
May 26, 2020 | 11.06 | 11.10 | 11.05 | 11.07 | 6,398 | +0.01(+0.08%) |
May 22, 2020 | 11.00 | 11.06 | 11.00 | 11.06 | 1,674 | +0.01(+0.10%) |
May 21, 2020 | 11.00 | 11.08 | 11.00 | 11.05 | 5,117 | -0.02(-0.18%) |
May 20, 2020 | 11.00 | 11.10 | 10.98 | 11.07 | 7,784 | +0.03(+0.30%) |
May 19, 2020 | 11.04 | 11.04 | 10.87 | 11.04 | 23,743 | +0.11(+0.99%) |
May 18, 2020 | 11.16 | 11.16 | 10.92 | 10.93 | 7,106 | -0.23(-2.10%) |
May 15, 2020 | 11.12 | 11.16 | 11.12 | 11.16 | 3,827 | +0.07(+0.63%) |
May 14, 2020 | 11.12 | 11.28 | 10.97 | 11.09 | 3,792 | +0.04(+0.40%) |
May 13, 2020 | 11.01 | 11.25 | 11.01 | 11.05 | 9,864 | -0.20(-1.74%) |
May 12, 2020 | 11.10 | 11.54 | 11.10 | 11.24 | 29,937 | -0.03(-0.22%) |
May 11, 2020 | 11.01 | 11.28 | 10.93 | 11.27 | 16,876 | +0.31(+2.81%) |
May 08, 2020 | 10.96 | 10.98 | 10.94 | 10.96 | 11,396 | -0.02(-0.18%) |
May 07, 2020 | 10.92 | 11.00 | 10.92 | 10.98 | 4,804 | +0.07(+0.64%) |
May 06, 2020 | 10.89 | 10.93 | 10.89 | 10.91 | 2,788 | +0.06(+0.55%) |
May 05, 2020 | 10.88 | 10.88 | 10.85 | 10.85 | 790 | -0.04(-0.39%) |
May 04, 2020 | 10.84 | 10.92 | 10.84 | 10.89 | 7,291 | +0.06(+0.53%) |
May 01, 2020 | 10.93 | 10.94 | 10.84 | 10.84 | 4,438 | -0.11(-0.96%) |
Apr 30, 2020 | 10.92 | 10.95 | 10.83 | 10.94 | 4,684 | +0.09(+0.81%) |
Apr 29, 2020 | 10.98 | 10.99 | 10.84 | 10.85 | 8,556 | -0.04(-0.38%) |
Apr 28, 2020 | 11.08 | 11.08 | 10.80 | 10.89 | 12,938 | -0.02(-0.19%) |
Apr 27, 2020 | 10.91 | 10.96 | 10.91 | 10.92 | 1,853 | +0.10(+0.96%) |
Apr 24, 2020 | 10.88 | 10.94 | 10.71 | 10.81 | 21,953 | -0.09(-0.84%) |
Apr 23, 2020 | 10.82 | 10.92 | 10.71 | 10.90 | 5,552 | +0.15(+1.39%) |
Apr 22, 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 34,507 | +0.07(+0.69%) |
Apr 21, 2020 | 10.68 | 10.88 | 10.68 | 10.68 | 2,206 | -0.02(-0.22%) |
Apr 20, 2020 | 10.73 | 10.73 | 10.67 | 10.70 | 38,670 | -0.19(-1.76%) |
Apr 17, 2020 | 11.06 | 11.09 | 10.67 | 10.89 | 118,287 | +0.23(+2.11%) |
Apr 16, 2020 | 10.68 | 10.74 | 10.63 | 10.67 | 5,728 | +0.04(+0.39%) |
Apr 15, 2020 | 10.65 | 10.72 | 10.62 | 10.63 | 1,895 | -0.04(-0.39%) |
Apr 14, 2020 | 10.89 | 10.89 | 10.63 | 10.67 | 3,878 | +0.04(+0.37%) |
Apr 13, 2020 | 10.80 | 10.80 | 10.54 | 10.63 | 4,112 | +0.09(+0.90%) |
Apr 09, 2020 | 10.80 | 11.06 | 10.54 | 10.54 | 18,895 | -0.26(-2.39%) |
Apr 08, 2020 | 10.52 | 10.79 | 10.47 | 10.79 | 21,036 | +0.29(+2.77%) |
Apr 07, 2020 | 10.56 | 10.76 | 10.49 | 10.50 | 16,720 | -0.14(-1.27%) |
Apr 06, 2020 | 10.51 | 10.64 | 10.44 | 10.64 | 7,921 | +0.13(+1.21%) |
Apr 03, 2020 | 10.53 | 10.65 | 10.48 | 10.51 | 4,814 | -0.18(-1.67%) |
Apr 02, 2020 | 10.42 | 10.74 | 10.42 | 10.69 | 11,368 | +0.18(+1.70%) |
Apr 01, 2020 | 10.68 | 10.69 | 10.22 | 10.51 | 6,570 | -0.16(-1.48%) |
Mar 31, 2020 | 10.64 | 10.70 | 10.64 | 10.67 | 5,389 | +0.08(+0.78%) |
Mar 30, 2020 | 10.02 | 10.59 | 9.647 | 10.59 | 10,252 | -0.03(-0.31%) |
Mar 27, 2020 | 10.79 | 10.79 | 10.29 | 10.62 | 17,812 | -0.13(-1.17%) |
Mar 26, 2020 | 10.61 | 10.74 | 10.56 | 10.74 | 6,426 | +0.00(+0.01%) |
Mar 25, 2020 | 10.58 | 10.74 | 10.49 | 10.74 | 15,352 | +0.41(+3.93%) |
Mar 24, 2020 | 10.21 | 10.49 | 10.21 | 10.34 | 5,411 | -0.02(-0.23%) |
Mar 23, 2020 | 10.16 | 10.38 | 9.746 | 10.36 | 3,510 | -0.29(-2.73%) |
Mar 20, 2020 | 10.31 | 10.87 | 10.29 | 10.65 | 11,433 | +0.60(+5.95%) |
Mar 19, 2020 | 8.724 | 10.12 | 7.993 | 10.05 | 10,497 | +0.43(+4.49%) |
Mar 18, 2020 | 10.20 | 10.20 | 9.223 | 9.622 | 15,850 | -0.86(-8.17%) |
Mar 17, 2020 | 10.46 | 10.52 | 10.44 | 10.48 | 9,951 | +0.09(+0.88%) |
Mar 16, 2020 | 10.54 | 10.86 | 10.08 | 10.39 | 11,500 | -0.42(-3.92%) |
Mar 13, 2020 | 11.03 | 11.03 | 10.49 | 10.81 | 21,302 | +0.19(+1.81%) |
Mar 12, 2020 | 10.85 | 10.85 | 10.37 | 10.62 | 19,966 | -0.36(-3.24%) |
Mar 11, 2020 | 10.99 | 11.06 | 10.97 | 10.97 | 15,290 | -0.01(-0.12%) |
Mar 10, 2020 | 11.03 | 11.03 | 10.95 | 10.99 | 4,103 | -0.01(-0.11%) |
Mar 09, 2020 | 10.90 | 11.03 | 10.84 | 11.00 | 5,940 | -0.02(-0.18%) |
Mar 06, 2020 | 11.02 | 11.14 | 10.88 | 11.02 | 4,467 | +0.04(+0.41%) |
Mar 05, 2020 | 11.01 | 11.10 | 10.88 | 10.97 | 2,797 | -0.12(-1.12%) |
Mar 04, 2020 | 10.96 | 11.12 | 10.93 | 11.10 | 37,052 | +0.25(+2.32%) |
Mar 03, 2020 | 10.75 | 10.88 | 10.75 | 10.85 | 11,529 | +0.07(+0.66%) |