Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.56 | 10.61 | 10.49 | 10.53 | 114,913 | -0.09(-0.85%) |
May 30, 2019 | 10.65 | 10.69 | 10.60 | 10.62 | 122,035 | +0.03(+0.26%) |
May 29, 2019 | 10.63 | 10.67 | 10.58 | 10.59 | 104,979 | -0.09(-0.84%) |
May 28, 2019 | 10.76 | 10.79 | 10.67 | 10.68 | 112,625 | -0.06(-0.52%) |
May 24, 2019 | 10.75 | 10.78 | 10.70 | 10.74 | 166,819 | +0.03(+0.26%) |
May 23, 2019 | 10.78 | 10.79 | 10.63 | 10.71 | 155,677 | -0.10(-0.90%) |
May 22, 2019 | 10.85 | 10.88 | 10.81 | 10.81 | 134,127 | -0.07(-0.64%) |
May 21, 2019 | 10.90 | 10.92 | 10.85 | 10.88 | 134,994 | +0.03(+0.32%) |
May 20, 2019 | 10.85 | 10.89 | 10.81 | 10.84 | 81,404 | -0.06(-0.51%) |
May 17, 2019 | 10.88 | 10.97 | 10.84 | 10.90 | 116,211 | -0.03(-0.32%) |
May 16, 2019 | 10.81 | 10.96 | 10.81 | 10.93 | 173,280 | +0.12(+1.09%) |
May 15, 2019 | 10.81 | 10.83 | 10.75 | 10.81 | 268,785 | +0.01(+0.06%) |
May 14, 2019 | 10.75 | 10.86 | 10.75 | 10.81 | 89,338 | +0.08(+0.73%) |
May 13, 2019 | 10.83 | 10.86 | 10.60 | 10.73 | 152,362 | -0.26(-2.38%) |
May 10, 2019 | 10.93 | 10.99 | 10.87 | 10.99 | 190,615 | +0.05(+0.44%) |
May 09, 2019 | 11.00 | 11.00 | 10.87 | 10.94 | 172,945 | -0.08(-0.69%) |
May 08, 2019 | 10.95 | 11.04 | 10.95 | 11.02 | 169,466 | +0.07(+0.63%) |
May 07, 2019 | 11.09 | 11.11 | 10.87 | 10.95 | 152,186 | -0.17(-1.55%) |
May 06, 2019 | 11.02 | 11.16 | 10.91 | 11.12 | 152,809 | -0.06(-0.49%) |
May 03, 2019 | 11.13 | 11.20 | 11.09 | 11.18 | 149,013 | +0.08(+0.75%) |
May 02, 2019 | 11.18 | 11.21 | 11.04 | 11.09 | 147,919 | -0.12(-1.05%) |
May 01, 2019 | 11.20 | 11.26 | 11.19 | 11.21 | 103,829 | +0.03(+0.25%) |
Apr 30, 2019 | 11.21 | 11.24 | 11.17 | 11.18 | 119,409 | -0.03(-0.25%) |
Apr 29, 2019 | 11.16 | 11.21 | 11.16 | 11.21 | 100,621 | +0.06(+0.49%) |
Apr 26, 2019 | 11.20 | 11.20 | 11.13 | 11.16 | 132,778 | -0.03(-0.25%) |
Apr 25, 2019 | 11.17 | 11.20 | 11.11 | 11.18 | 181,929 | +0.01(+0.12%) |
Apr 24, 2019 | 11.15 | 11.18 | 11.13 | 11.17 | 122,418 | +0.01(+0.12%) |
Apr 23, 2019 | 11.07 | 11.18 | 11.05 | 11.16 | 201,314 | +0.07(+0.62%) |
Apr 22, 2019 | 11.06 | 11.09 | 11.03 | 11.09 | 89,631 | +0.00(+0.00%) |
Apr 18, 2019 | 11.10 | 11.10 | 11.03 | 11.09 | 94,365 | +0.01(+0.12%) |
Apr 17, 2019 | 11.11 | 11.11 | 11.04 | 11.07 | 88,041 | -0.01(-0.12%) |
Apr 16, 2019 | 11.13 | 11.14 | 11.08 | 11.09 | 99,363 | -0.02(-0.19%) |
Apr 15, 2019 | 11.09 | 11.11 | 11.06 | 11.11 | 107,368 | +0.01(+0.06%) |
Apr 12, 2019 | 11.16 | 11.16 | 11.07 | 11.10 | 101,903 | +0.02(+0.20%) |
Apr 11, 2019 | 11.06 | 11.11 | 11.06 | 11.08 | 108,878 | +0.02(+0.19%) |
Apr 10, 2019 | 11.06 | 11.07 | 11.03 | 11.06 | 127,856 | +0.01(+0.06%) |
Apr 09, 2019 | 11.06 | 11.06 | 11.01 | 11.05 | 114,063 | -0.02(-0.19%) |
Apr 08, 2019 | 11.02 | 11.07 | 11.00 | 11.07 | 108,540 | +0.03(+0.31%) |
Apr 05, 2019 | 10.97 | 11.04 | 10.96 | 11.04 | 142,059 | +0.08(+0.69%) |
Apr 04, 2019 | 10.97 | 10.97 | 10.86 | 10.96 | 311,014 | -0.01(-0.12%) |
Apr 03, 2019 | 10.98 | 10.98 | 10.92 | 10.97 | 138,865 | +0.03(+0.31%) |
Apr 02, 2019 | 10.93 | 10.95 | 10.87 | 10.94 | 92,807 | +0.02(+0.19%) |
Apr 01, 2019 | 10.89 | 10.93 | 10.87 | 10.92 | 169,929 | +0.10(+0.89%) |
Mar 29, 2019 | 10.86 | 10.86 | 10.80 | 10.82 | 167,849 | +0.05(+0.45%) |
Mar 28, 2019 | 10.75 | 10.78 | 10.73 | 10.78 | 126,656 | +0.04(+0.38%) |
Mar 27, 2019 | 10.77 | 10.79 | 10.69 | 10.73 | 159,117 | -0.01(-0.13%) |
Mar 26, 2019 | 10.78 | 10.83 | 10.71 | 10.75 | 140,542 | +0.01(+0.13%) |
Mar 25, 2019 | 10.75 | 10.77 | 10.67 | 10.73 | 150,960 | -0.04(-0.38%) |
Mar 22, 2019 | 10.91 | 10.93 | 10.76 | 10.78 | 129,092 | -0.16(-1.51%) |
Mar 21, 2019 | 10.84 | 10.96 | 10.80 | 10.94 | 111,733 | +0.05(+0.50%) |
Mar 20, 2019 | 10.96 | 10.97 | 10.86 | 10.89 | 101,910 | -0.10(-0.88%) |
Mar 19, 2019 | 10.97 | 11.02 | 10.96 | 10.98 | 116,623 | +0.04(+0.38%) |
Mar 18, 2019 | 10.88 | 10.95 | 10.88 | 10.94 | 85,078 | +0.05(+0.50%) |
Mar 15, 2019 | 10.84 | 10.91 | 10.82 | 10.89 | 147,742 | +0.03(+0.28%) |
Mar 14, 2019 | 10.84 | 10.86 | 10.82 | 10.85 | 103,506 | +0.05(+0.49%) |
Mar 13, 2019 | 10.77 | 10.81 | 10.76 | 10.80 | 144,616 | +0.05(+0.44%) |
Mar 12, 2019 | 10.73 | 10.77 | 10.71 | 10.75 | 167,875 | +0.05(+0.45%) |
Mar 11, 2019 | 10.61 | 10.73 | 10.60 | 10.71 | 161,939 | +0.15(+1.42%) |
Mar 08, 2019 | 10.56 | 10.58 | 10.52 | 10.56 | 148,373 | -0.05(-0.52%) |
Mar 07, 2019 | 10.66 | 10.66 | 10.58 | 10.61 | 108,923 | -0.05(-0.45%) |
Mar 06, 2019 | 10.71 | 10.74 | 10.65 | 10.66 | 128,141 | -0.05(-0.51%) |
Mar 05, 2019 | 10.77 | 10.80 | 10.68 | 10.71 | 137,012 | -0.05(-0.51%) |
Mar 04, 2019 | 10.86 | 10.89 | 10.72 | 10.77 | 164,352 | -0.01(-0.13%) |