Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.45 | 10.53 | 10.37 | 10.44 | 22,500 | -0.00(-0.05%) |
May 30, 2019 | 10.58 | 10.58 | 10.44 | 10.44 | 9,275 | -0.04(-0.38%) |
May 29, 2019 | 10.41 | 10.56 | 10.40 | 10.48 | 34,435 | -0.11(-1.04%) |
May 28, 2019 | 10.55 | 10.76 | 10.55 | 10.59 | 7,402 | +0.09(+0.86%) |
May 24, 2019 | 10.55 | 10.57 | 10.50 | 10.50 | 12,400 | -0.04(-0.38%) |
May 23, 2019 | 10.49 | 10.59 | 10.49 | 10.54 | 16,178 | -0.17(-1.57%) |
May 22, 2019 | 10.57 | 10.74 | 10.53 | 10.71 | 6,850 | +0.17(+1.59%) |
May 21, 2019 | 10.50 | 10.65 | 10.47 | 10.54 | 13,465 | -0.15(-1.40%) |
May 20, 2019 | 10.63 | 10.78 | 10.63 | 10.69 | 18,052 | -0.06(-0.56%) |
May 17, 2019 | 10.88 | 10.88 | 10.72 | 10.75 | 13,400 | -0.12(-1.06%) |
May 16, 2019 | 10.90 | 10.92 | 10.75 | 10.87 | 11,501 | +0.06(+0.56%) |
May 15, 2019 | 10.66 | 10.83 | 10.66 | 10.80 | 20,105 | +0.20(+1.84%) |
May 14, 2019 | 10.50 | 10.66 | 10.50 | 10.61 | 39,167 | +0.24(+2.34%) |
May 13, 2019 | 10.44 | 10.45 | 10.29 | 10.37 | 22,725 | -0.32(-3.02%) |
May 10, 2019 | 10.57 | 10.72 | 10.54 | 10.69 | 210,800 | +0.08(+0.75%) |
May 09, 2019 | 10.60 | 10.62 | 10.39 | 10.61 | 462,352 | -0.08(-0.75%) |
May 08, 2019 | 10.48 | 10.70 | 10.48 | 10.69 | 109,035 | -0.52(-4.64%) |
May 07, 2019 | 11.20 | 11.23 | 11.15 | 11.21 | 10,254 | -0.12(-1.10%) |
May 06, 2019 | 11.20 | 11.49 | 11.20 | 11.34 | 172,099 | -0.66(-5.51%) |
May 03, 2019 | 12.11 | 12.11 | 11.96 | 12.00 | 149,700 | -0.03(-0.28%) |
May 02, 2019 | 11.95 | 12.11 | 11.95 | 12.03 | 6,208 | -0.03(-0.25%) |
May 01, 2019 | 12.19 | 12.19 | 12.03 | 12.06 | 4,555 | -0.07(-0.62%) |
Apr 30, 2019 | 12.08 | 12.19 | 12.08 | 12.13 | 4,701 | +0.06(+0.54%) |
Apr 29, 2019 | 12.18 | 12.18 | 11.96 | 12.07 | 4,575 | +0.01(+0.08%) |
Apr 26, 2019 | 12.15 | 12.20 | 12.02 | 12.06 | 11,900 | -0.08(-0.70%) |
Apr 25, 2019 | 12.05 | 12.23 | 12.02 | 12.14 | 6,404 | +0.01(+0.12%) |
Apr 24, 2019 | 12.13 | 12.20 | 12.10 | 12.13 | 8,258 | +0.07(+0.58%) |
Apr 23, 2019 | 11.97 | 12.06 | 11.97 | 12.06 | 11,109 | +0.08(+0.64%) |
Apr 22, 2019 | 11.97 | 12.10 | 11.97 | 11.98 | 61,657 | -0.08(-0.68%) |
Apr 18, 2019 | 11.65 | 12.13 | 11.65 | 12.06 | 8,900 | +0.39(+3.37%) |
Apr 17, 2019 | 11.64 | 11.71 | 11.63 | 11.67 | 7,560 | +0.09(+0.79%) |
Apr 16, 2019 | 11.54 | 11.64 | 11.54 | 11.58 | 364,186 | +0.26(+2.31%) |
Apr 15, 2019 | 11.21 | 11.40 | 11.21 | 11.32 | 176,483 | +0.19(+1.73%) |
Apr 12, 2019 | 11.05 | 11.17 | 11.05 | 11.12 | 8,000 | +0.26(+2.39%) |
Apr 11, 2019 | 10.73 | 10.90 | 10.73 | 10.87 | 7,941 | +0.20(+1.88%) |
Apr 10, 2019 | 10.68 | 10.68 | 10.62 | 10.66 | 21,593 | +0.08(+0.80%) |
Apr 09, 2019 | 10.56 | 10.62 | 10.56 | 10.58 | 15,136 | +0.06(+0.57%) |
Apr 08, 2019 | 10.50 | 10.54 | 10.47 | 10.52 | 8,293 | -0.01(-0.09%) |
Apr 05, 2019 | 10.52 | 10.53 | 10.48 | 10.53 | 6,600 | -0.25(-2.32%) |
Apr 04, 2019 | 10.82 | 10.82 | 10.76 | 10.78 | 7,188 | -0.16(-1.46%) |
Apr 03, 2019 | 10.95 | 10.99 | 10.93 | 10.94 | 4,105 | -0.01(-0.09%) |
Apr 02, 2019 | 10.96 | 10.96 | 10.90 | 10.95 | 10,796 | -0.05(-0.45%) |
Apr 01, 2019 | 11.01 | 11.02 | 10.95 | 11.00 | 17,303 | +0.38(+3.53%) |
Mar 29, 2019 | 10.61 | 10.64 | 10.58 | 10.62 | 9,000 | +0.02(+0.20%) |
Mar 28, 2019 | 10.56 | 10.60 | 10.55 | 10.60 | 15,261 | +0.09(+0.89%) |
Mar 27, 2019 | 10.55 | 10.60 | 10.47 | 10.51 | 20,773 | -0.14(-1.36%) |
Mar 26, 2019 | 10.65 | 10.72 | 10.60 | 10.65 | 12,424 | -0.04(-0.42%) |
Mar 25, 2019 | 10.67 | 10.72 | 10.64 | 10.70 | 6,263 | -0.06(-0.51%) |
Mar 22, 2019 | 10.81 | 10.81 | 10.72 | 10.76 | 4,600 | -0.25(-2.27%) |
Mar 21, 2019 | 10.97 | 11.04 | 10.92 | 11.01 | 6,781 | -0.18(-1.61%) |
Mar 20, 2019 | 10.94 | 11.28 | 10.94 | 11.19 | 6,775 | -0.06(-0.52%) |
Mar 19, 2019 | 11.03 | 11.33 | 11.03 | 11.24 | 65,028 | -0.21(-1.80%) |
Mar 18, 2019 | 11.09 | 11.48 | 11.09 | 11.45 | 7,241 | +0.25(+2.23%) |
Mar 15, 2019 | 11.31 | 11.31 | 11.11 | 11.20 | 4,200 | +0.23(+2.10%) |
Mar 14, 2019 | 10.87 | 11.00 | 10.87 | 10.97 | 5,792 | +0.22(+2.05%) |
Mar 13, 2019 | 10.82 | 10.82 | 10.74 | 10.75 | 3,925 | -0.04(-0.32%) |
Mar 12, 2019 | 10.94 | 10.94 | 10.72 | 10.79 | 24,887 | -0.20(-1.78%) |
Mar 11, 2019 | 10.92 | 10.99 | 10.89 | 10.98 | 16,313 | +0.21(+1.90%) |
Mar 08, 2019 | 10.75 | 10.79 | 10.75 | 10.78 | 16,800 | -0.18(-1.64%) |
Mar 07, 2019 | 10.97 | 10.99 | 10.95 | 10.96 | 30,123 | +0.19(+1.72%) |
Mar 06, 2019 | 10.97 | 10.97 | 10.72 | 10.77 | 8,369 | -0.06(-0.55%) |
Mar 05, 2019 | 10.83 | 10.88 | 10.77 | 10.83 | 21,926 | +0.20(+1.83%) |
Mar 04, 2019 | 10.59 | 10.77 | 10.59 | 10.63 | 16,035 | -0.22(-2.07%) |