Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.29 | 10.43 | 10.24 | 10.31 | 81,800 | -0.08(-0.77%) |
May 30, 2019 | 10.45 | 10.45 | 10.32 | 10.39 | 60,988 | +0.08(+0.78%) |
May 29, 2019 | 10.24 | 10.31 | 10.20 | 10.31 | 125,127 | -0.06(-0.58%) |
May 28, 2019 | 10.41 | 10.51 | 10.35 | 10.37 | 105,845 | -0.05(-0.48%) |
May 24, 2019 | 10.39 | 10.46 | 10.31 | 10.42 | 81,400 | +0.16(+1.56%) |
May 23, 2019 | 10.27 | 10.31 | 10.23 | 10.26 | 101,245 | -0.27(-2.56%) |
May 22, 2019 | 10.46 | 10.56 | 10.45 | 10.53 | 90,886 | -0.16(-1.50%) |
May 21, 2019 | 10.66 | 10.80 | 10.63 | 10.69 | 131,360 | +0.05(+0.47%) |
May 20, 2019 | 10.57 | 10.79 | 10.55 | 10.64 | 45,382 | -0.02(-0.23%) |
May 17, 2019 | 10.69 | 10.80 | 10.64 | 10.66 | 454,700 | -0.22(-1.98%) |
May 16, 2019 | 10.84 | 11.01 | 10.84 | 10.88 | 72,606 | +0.15(+1.40%) |
May 15, 2019 | 10.62 | 10.80 | 10.61 | 10.73 | 56,236 | +0.07(+0.66%) |
May 14, 2019 | 10.65 | 10.76 | 10.65 | 10.66 | 121,274 | +0.11(+1.04%) |
May 13, 2019 | 10.72 | 10.72 | 10.51 | 10.55 | 60,346 | -0.34(-3.12%) |
May 10, 2019 | 10.92 | 11.02 | 10.80 | 10.89 | 55,500 | +0.08(+0.74%) |
May 09, 2019 | 10.75 | 10.90 | 10.72 | 10.81 | 48,194 | +0.00(+0.00%) |
May 08, 2019 | 10.77 | 10.92 | 10.77 | 10.81 | 38,295 | -0.06(-0.55%) |
May 07, 2019 | 11.00 | 11.15 | 10.85 | 10.87 | 67,982 | -0.26(-2.34%) |
May 06, 2019 | 10.87 | 11.37 | 10.87 | 11.13 | 31,559 | -0.10(-0.89%) |
May 03, 2019 | 11.18 | 11.26 | 11.00 | 11.23 | 33,000 | +0.07(+0.63%) |
May 02, 2019 | 11.21 | 11.26 | 11.14 | 11.16 | 28,805 | -0.18(-1.59%) |
May 01, 2019 | 11.32 | 11.40 | 11.20 | 11.34 | 34,563 | +0.04(+0.40%) |
Apr 30, 2019 | 11.22 | 11.31 | 11.19 | 11.29 | 71,628 | +0.11(+0.94%) |
Apr 29, 2019 | 11.17 | 11.31 | 11.16 | 11.19 | 23,725 | +0.16(+1.50%) |
Apr 26, 2019 | 10.96 | 11.40 | 10.89 | 11.03 | 48,900 | +0.20(+1.80%) |
Apr 25, 2019 | 10.77 | 10.86 | 10.72 | 10.83 | 54,190 | -0.13(-1.23%) |
Apr 24, 2019 | 11.01 | 11.02 | 10.92 | 10.96 | 653,968 | -0.15(-1.39%) |
Apr 23, 2019 | 11.02 | 11.15 | 11.02 | 11.12 | 31,436 | -0.13(-1.16%) |
Apr 22, 2019 | 11.33 | 11.33 | 11.24 | 11.25 | 17,994 | -0.10(-0.88%) |
Apr 18, 2019 | 11.36 | 11.49 | 11.32 | 11.35 | 47,300 | -0.11(-0.94%) |
Apr 17, 2019 | 11.40 | 11.49 | 11.40 | 11.46 | 28,552 | +0.23(+2.03%) |
Apr 16, 2019 | 11.06 | 11.27 | 11.06 | 11.23 | 37,863 | +0.21(+1.91%) |
Apr 15, 2019 | 11.06 | 11.17 | 11.02 | 11.02 | 80,801 | -0.06(-0.54%) |
Apr 12, 2019 | 11.05 | 11.25 | 10.95 | 11.08 | 28,600 | +0.07(+0.64%) |
Apr 11, 2019 | 10.99 | 11.01 | 10.95 | 11.01 | 52,524 | -0.38(-3.29%) |
Apr 10, 2019 | 11.40 | 11.44 | 11.35 | 11.38 | 178,212 | +0.04(+0.40%) |
Apr 09, 2019 | 11.43 | 11.43 | 11.34 | 11.34 | 66,204 | +0.04(+0.35%) |
Apr 08, 2019 | 11.36 | 11.36 | 11.29 | 11.30 | 48,686 | -0.01(-0.09%) |
Apr 05, 2019 | 11.56 | 11.56 | 11.27 | 11.31 | 43,400 | -0.04(-0.35%) |
Apr 04, 2019 | 11.19 | 11.45 | 11.19 | 11.35 | 403,334 | -0.01(-0.09%) |
Apr 03, 2019 | 11.34 | 11.38 | 11.29 | 11.36 | 229,290 | +0.21(+1.88%) |
Apr 02, 2019 | 11.08 | 11.20 | 11.05 | 11.15 | 58,106 | +0.10(+0.90%) |
Apr 01, 2019 | 11.00 | 11.09 | 10.94 | 11.05 | 59,737 | +0.24(+2.22%) |
Mar 29, 2019 | 10.82 | 10.84 | 10.70 | 10.81 | 34,100 | +0.04(+0.42%) |
Mar 28, 2019 | 10.79 | 10.81 | 10.62 | 10.77 | 93,274 | -0.20(-1.82%) |
Mar 27, 2019 | 10.79 | 11.00 | 10.73 | 10.96 | 58,767 | +0.19(+1.72%) |
Mar 26, 2019 | 10.78 | 10.83 | 10.67 | 10.78 | 82,024 | -0.07(-0.60%) |
Mar 25, 2019 | 10.75 | 10.91 | 10.75 | 10.85 | 102,018 | -0.01(-0.14%) |
Mar 22, 2019 | 10.91 | 10.94 | 10.78 | 10.86 | 133,900 | -0.33(-2.91%) |
Mar 21, 2019 | 11.21 | 11.23 | 11.11 | 11.19 | 34,924 | -0.12(-1.02%) |
Mar 20, 2019 | 11.27 | 11.42 | 11.27 | 11.30 | 762,677 | -0.16(-1.40%) |
Mar 19, 2019 | 11.54 | 11.54 | 11.44 | 11.46 | 94,571 | -0.07(-0.65%) |
Mar 18, 2019 | 11.51 | 11.56 | 11.50 | 11.54 | 43,449 | +0.02(+0.13%) |
Mar 15, 2019 | 11.45 | 11.54 | 11.44 | 11.52 | 276,900 | +0.28(+2.49%) |
Mar 14, 2019 | 11.26 | 11.31 | 11.23 | 11.24 | 65,572 | +0.12(+1.03%) |
Mar 13, 2019 | 11.12 | 11.18 | 10.91 | 11.12 | 23,036 | +0.12(+1.04%) |
Mar 12, 2019 | 10.97 | 11.17 | 10.92 | 11.01 | 53,445 | -0.05(-0.45%) |
Mar 11, 2019 | 10.83 | 11.13 | 10.83 | 11.06 | 31,200 | +0.21(+1.98%) |
Mar 08, 2019 | 10.79 | 10.99 | 10.77 | 10.85 | 72,500 | -0.06(-0.60%) |
Mar 07, 2019 | 10.87 | 10.99 | 10.74 | 10.91 | 47,386 | -0.48(-4.21%) |
Mar 06, 2019 | 11.42 | 11.58 | 11.19 | 11.39 | 38,258 | -0.17(-1.47%) |
Mar 05, 2019 | 11.53 | 11.66 | 11.51 | 11.56 | 32,241 | +0.13(+1.14%) |
Mar 04, 2019 | 11.32 | 11.62 | 11.32 | 11.43 | 44,823 | +0.04(+0.35%) |