Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.45 | 11.45 | 11.38 | 11.40 | 43,100 | -0.04(-0.35%) |
May 30, 2019 | 11.61 | 11.61 | 11.43 | 11.44 | 83,687 | -0.12(-1.04%) |
May 29, 2019 | 11.64 | 11.64 | 11.54 | 11.56 | 100,253 | -0.09(-0.77%) |
May 28, 2019 | 11.67 | 11.69 | 11.63 | 11.65 | 51,583 | +0.02(+0.17%) |
May 24, 2019 | 11.58 | 11.64 | 11.54 | 11.63 | 27,900 | +0.09(+0.78%) |
May 23, 2019 | 11.57 | 11.59 | 11.48 | 11.54 | 52,419 | -0.04(-0.35%) |
May 22, 2019 | 11.72 | 11.74 | 11.55 | 11.58 | 103,224 | -0.11(-0.94%) |
May 21, 2019 | 11.67 | 11.75 | 11.66 | 11.69 | 48,170 | +0.04(+0.34%) |
May 20, 2019 | 11.64 | 11.67 | 11.61 | 11.65 | 36,507 | +0.04(+0.35%) |
May 17, 2019 | 11.59 | 11.66 | 11.52 | 11.61 | 44,100 | -0.02(-0.17%) |
May 16, 2019 | 11.68 | 11.68 | 11.60 | 11.63 | 33,138 | -0.02(-0.17%) |
May 15, 2019 | 11.63 | 11.68 | 11.63 | 11.65 | 21,673 | +0.00(+0.00%) |
May 14, 2019 | 11.64 | 11.68 | 11.60 | 11.65 | 27,352 | -0.03(-0.26%) |
May 13, 2019 | 11.73 | 11.75 | 11.63 | 11.68 | 38,371 | -0.12(-1.02%) |
May 10, 2019 | 11.76 | 11.82 | 11.75 | 11.80 | 43,100 | +0.01(+0.08%) |
May 09, 2019 | 11.91 | 11.91 | 11.75 | 11.79 | 88,278 | -0.14(-1.17%) |
May 08, 2019 | 11.94 | 11.95 | 11.91 | 11.93 | 60,253 | +0.02(+0.17%) |
May 07, 2019 | 11.95 | 11.95 | 11.88 | 11.91 | 35,733 | -0.06(-0.50%) |
May 06, 2019 | 11.96 | 12.04 | 11.92 | 11.97 | 204,962 | +0.04(+0.34%) |
May 03, 2019 | 11.95 | 11.96 | 11.92 | 11.93 | 68,500 | +0.01(+0.08%) |
May 02, 2019 | 11.95 | 11.95 | 11.87 | 11.92 | 60,669 | -0.03(-0.25%) |
May 01, 2019 | 11.93 | 11.98 | 11.92 | 11.95 | 60,619 | +0.03(+0.25%) |
Apr 30, 2019 | 11.88 | 11.92 | 11.86 | 11.92 | 51,610 | +0.07(+0.59%) |
Apr 29, 2019 | 11.83 | 11.89 | 11.79 | 11.85 | 67,507 | +0.04(+0.34%) |
Apr 26, 2019 | 11.76 | 11.87 | 11.74 | 11.81 | 119,500 | +0.08(+0.68%) |
Apr 25, 2019 | 11.86 | 11.86 | 11.73 | 11.73 | 87,186 | -0.12(-1.01%) |
Apr 24, 2019 | 11.85 | 11.85 | 11.84 | 11.85 | 36,446 | +0.02(+0.17%) |
Apr 23, 2019 | 11.82 | 11.84 | 11.79 | 11.83 | 79,827 | +0.04(+0.34%) |
Apr 22, 2019 | 11.71 | 11.80 | 11.66 | 11.79 | 66,536 | -0.04(-0.34%) |
Apr 18, 2019 | 11.82 | 11.84 | 11.78 | 11.83 | 72,600 | +0.03(+0.25%) |
Apr 17, 2019 | 11.81 | 11.83 | 11.79 | 11.80 | 88,113 | +0.01(+0.08%) |
Apr 16, 2019 | 11.78 | 11.81 | 11.76 | 11.79 | 76,160 | +0.03(+0.26%) |
Apr 15, 2019 | 11.67 | 11.77 | 11.67 | 11.76 | 101,659 | +0.08(+0.73%) |
Apr 12, 2019 | 11.67 | 11.70 | 11.64 | 11.68 | 92,500 | +0.01(+0.04%) |
Apr 11, 2019 | 11.68 | 11.68 | 11.62 | 11.67 | 60,598 | +0.02(+0.17%) |
Apr 10, 2019 | 11.62 | 11.65 | 11.59 | 11.65 | 127,736 | +0.07(+0.60%) |
Apr 09, 2019 | 11.57 | 11.60 | 11.52 | 11.58 | 48,462 | +0.03(+0.26%) |
Apr 08, 2019 | 11.54 | 11.57 | 11.53 | 11.55 | 163,539 | +0.01(+0.09%) |
Apr 05, 2019 | 11.53 | 11.56 | 11.53 | 11.54 | 74,700 | +0.02(+0.17%) |
Apr 04, 2019 | 11.47 | 11.54 | 11.47 | 11.52 | 185,190 | +0.05(+0.44%) |
Apr 03, 2019 | 11.42 | 11.47 | 11.37 | 11.47 | 63,170 | +0.07(+0.61%) |
Apr 02, 2019 | 11.35 | 11.40 | 11.35 | 11.40 | 54,111 | +0.04(+0.35%) |
Apr 01, 2019 | 11.36 | 11.40 | 11.36 | 11.36 | 74,558 | +0.07(+0.62%) |
Mar 29, 2019 | 11.33 | 11.35 | 11.29 | 11.29 | 78,100 | -0.06(-0.53%) |
Mar 28, 2019 | 11.31 | 11.35 | 11.26 | 11.35 | 99,607 | +0.05(+0.44%) |
Mar 27, 2019 | 11.32 | 11.32 | 11.28 | 11.30 | 71,589 | +0.00(+0.00%) |
Mar 26, 2019 | 11.23 | 11.30 | 11.23 | 11.30 | 97,933 | +0.07(+0.62%) |
Mar 25, 2019 | 11.28 | 11.33 | 11.22 | 11.23 | 26,895 | -0.08(-0.71%) |
Mar 22, 2019 | 11.37 | 11.37 | 11.30 | 11.31 | 25,100 | -0.04(-0.32%) |
Mar 21, 2019 | 11.32 | 11.37 | 11.32 | 11.35 | 57,136 | +0.02(+0.14%) |
Mar 20, 2019 | 11.27 | 11.34 | 11.25 | 11.33 | 41,778 | +0.08(+0.71%) |
Mar 19, 2019 | 11.21 | 11.25 | 11.21 | 11.25 | 81,148 | +0.03(+0.27%) |
Mar 18, 2019 | 11.17 | 11.22 | 11.16 | 11.22 | 75,493 | +0.01(+0.09%) |
Mar 15, 2019 | 11.22 | 11.24 | 11.19 | 11.21 | 50,000 | +0.01(+0.09%) |
Mar 14, 2019 | 11.18 | 11.20 | 11.15 | 11.20 | 27,433 | -0.01(-0.09%) |
Mar 13, 2019 | 11.17 | 11.23 | 11.17 | 11.21 | 69,439 | +0.02(+0.18%) |
Mar 12, 2019 | 11.11 | 11.20 | 11.11 | 11.19 | 55,045 | +0.05(+0.45%) |
Mar 11, 2019 | 11.12 | 11.16 | 11.10 | 11.14 | 161,070 | +0.02(+0.18%) |
Mar 08, 2019 | 11.14 | 11.14 | 11.08 | 11.12 | 44,800 | -0.06(-0.54%) |
Mar 07, 2019 | 11.23 | 11.23 | 11.17 | 11.18 | 111,045 | -0.05(-0.45%) |
Mar 06, 2019 | 11.27 | 11.27 | 11.20 | 11.23 | 319,441 | -0.04(-0.35%) |
Mar 05, 2019 | 11.37 | 11.38 | 11.26 | 11.27 | 123,069 | -0.09(-0.79%) |
Mar 04, 2019 | 11.34 | 11.43 | 11.33 | 11.36 | 119,725 | +0.05(+0.44%) |