Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.86 | 10.86 | 10.74 | 10.74 | 82,868 | -0.17(-1.54%) |
May 30, 2019 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | -0.09(-0.78%) |
May 29, 2019 | 10.99 | 11.00 | 10.98 | 10.99 | 7,259 | -0.02(-0.22%) |
May 28, 2019 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 10.93 | 11.02 | 10.93 | 11.02 | 6,948 | +0.09(+0.86%) |
May 23, 2019 | 10.91 | 10.92 | 10.90 | 10.92 | 5,888 | -0.10(-0.92%) |
May 22, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 3,119 | -0.14(-1.21%) |
May 21, 2019 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.02(-0.14%) |
May 20, 2019 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.05(+0.43%) |
May 17, 2019 | 11.13 | 11.13 | 11.13 | 11.13 | 169 | -0.06(-0.53%) |
May 16, 2019 | 11.11 | 11.19 | 11.11 | 11.19 | 1,704 | +0.10(+0.88%) |
May 15, 2019 | 11.14 | 11.14 | 11.09 | 11.09 | 6,068 | +0.04(+0.35%) |
May 14, 2019 | 11.05 | 11.05 | 11.05 | 11.05 | 91 | +0.13(+1.22%) |
May 13, 2019 | 10.94 | 10.94 | 10.92 | 10.92 | 391 | -0.14(-1.30%) |
May 10, 2019 | 11.06 | 11.09 | 11.05 | 11.06 | 3,219 | +0.05(+0.43%) |
May 09, 2019 | 10.95 | 11.02 | 10.95 | 11.02 | 1,816 | -0.02(-0.14%) |
May 08, 2019 | 11.06 | 11.06 | 11.03 | 11.03 | 360 | -0.04(-0.32%) |
May 07, 2019 | 11.07 | 11.07 | 11.07 | 11.07 | 274 | -0.10(-0.92%) |
May 06, 2019 | 11.17 | 11.17 | 11.17 | 11.17 | 147 | -0.03(-0.24%) |
May 03, 2019 | 11.22 | 11.22 | 11.20 | 11.20 | 3,050 | -0.01(-0.13%) |
May 02, 2019 | 11.21 | 11.21 | 11.21 | 11.21 | 8 | -0.05(-0.44%) |
May 01, 2019 | 11.24 | 11.26 | 11.24 | 11.26 | 171 | -0.04(-0.37%) |
Apr 30, 2019 | 11.33 | 11.33 | 11.29 | 11.30 | 1,538 | +0.00(+0.03%) |
Apr 29, 2019 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.04(-0.37%) |
Apr 26, 2019 | 11.34 | 11.34 | 11.34 | 11.34 | 169 | -0.04(-0.38%) |
Apr 25, 2019 | 11.39 | 11.41 | 11.39 | 11.39 | 3,341 | -0.09(-0.75%) |
Apr 24, 2019 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | -0.03(-0.26%) |
Apr 23, 2019 | 11.55 | 11.55 | 11.50 | 11.50 | 169 | -0.07(-0.61%) |
Apr 22, 2019 | 11.63 | 11.63 | 11.56 | 11.57 | 12,081 | -0.01(-0.05%) |
Apr 18, 2019 | 11.52 | 11.58 | 11.52 | 11.58 | 1,525 | -0.01(-0.10%) |
Apr 17, 2019 | 11.59 | 11.59 | 11.59 | 11.59 | 3 | -0.02(-0.15%) |
Apr 16, 2019 | 11.62 | 11.62 | 11.61 | 11.61 | 508 | -0.06(-0.51%) |
Apr 15, 2019 | 12.51 | 12.51 | 11.66 | 11.67 | 46,460 | -0.05(-0.40%) |
Apr 12, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 169 | +0.06(+0.51%) |
Apr 11, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 237 | -0.04(-0.35%) |
Apr 10, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.06(+0.51%) |
Apr 09, 2019 | 11.64 | 11.67 | 11.60 | 11.64 | 4,150 | -0.04(-0.30%) |
Apr 08, 2019 | 11.67 | 11.67 | 11.67 | 11.67 | 101 | +0.01(+0.13%) |
Apr 05, 2019 | 11.70 | 11.70 | 11.66 | 11.66 | 1,864 | +0.00(+0.02%) |
Apr 04, 2019 | 11.64 | 11.65 | 11.64 | 11.65 | 169 | +0.05(+0.46%) |
Apr 03, 2019 | 11.59 | 11.60 | 11.59 | 11.60 | 1,303 | +0.04(+0.36%) |
Apr 02, 2019 | 11.57 | 11.57 | 11.56 | 11.56 | 611 | +0.02(+0.18%) |
Apr 01, 2019 | 11.55 | 11.55 | 11.54 | 11.54 | 3,311 | +0.07(+0.59%) |
Mar 29, 2019 | 11.51 | 11.55 | 11.47 | 11.47 | 2,033 | -0.04(-0.38%) |
Mar 28, 2019 | 11.48 | 11.52 | 11.48 | 11.52 | 199 | -0.05(-0.45%) |
Mar 27, 2019 | 11.62 | 11.62 | 11.54 | 11.57 | 13,477 | -0.01(-0.11%) |
Mar 26, 2019 | 11.60 | 11.60 | 11.58 | 11.58 | 1,974 | -0.01(-0.10%) |
Mar 25, 2019 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.05(+0.41%) |
Mar 22, 2019 | 11.54 | 11.55 | 11.54 | 11.55 | 509 | -0.05(-0.46%) |
Mar 21, 2019 | 11.62 | 11.63 | 11.60 | 11.60 | 86,181 | -0.05(-0.40%) |
Mar 20, 2019 | 11.61 | 11.66 | 11.61 | 11.65 | 2,750 | +0.06(+0.49%) |
Mar 19, 2019 | 11.57 | 11.60 | 11.57 | 11.59 | 1,559 | +0.04(+0.34%) |
Mar 18, 2019 | 11.53 | 11.55 | 11.53 | 11.55 | 20,471 | +0.04(+0.31%) |
Mar 15, 2019 | 11.50 | 11.51 | 11.50 | 11.51 | 339 | +0.02(+0.16%) |
Mar 14, 2019 | 11.54 | 11.54 | 11.50 | 11.50 | 169 | -0.01(-0.10%) |
Mar 13, 2019 | 11.49 | 11.51 | 11.49 | 11.51 | 169 | +0.02(+0.16%) |
Mar 12, 2019 | 11.47 | 11.49 | 11.46 | 11.49 | 17,328 | +0.10(+0.85%) |
Mar 11, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 169 | -0.05(-0.47%) |
Mar 08, 2019 | 11.38 | 11.45 | 11.38 | 11.45 | 169 | +0.01(+0.08%) |
Mar 07, 2019 | 11.45 | 11.45 | 11.44 | 11.44 | 4,417 | -0.06(-0.48%) |
Mar 06, 2019 | 11.49 | 11.49 | 11.49 | 11.49 | 509 | -0.05(-0.43%) |
Mar 05, 2019 | 11.54 | 11.54 | 11.54 | 11.54 | 297 | +0.06(+0.49%) |
Mar 04, 2019 | 11.47 | 11.49 | 11.47 | 11.49 | 1,365 | -0.04(-0.34%) |