Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.66 | 10.67 | 10.58 | 10.61 | 3,748,311 | -0.11(-1.01%) |
May 30, 2019 | 10.74 | 10.79 | 10.64 | 10.71 | 2,023,308 | +0.01(+0.11%) |
May 29, 2019 | 10.78 | 10.79 | 10.68 | 10.70 | 3,367,701 | -0.09(-0.84%) |
May 28, 2019 | 10.79 | 10.83 | 10.76 | 10.79 | 1,664,374 | -0.01(-0.06%) |
May 24, 2019 | 10.85 | 10.88 | 10.79 | 10.80 | 2,075,330 | -0.03(-0.28%) |
May 23, 2019 | 10.73 | 10.84 | 10.67 | 10.83 | 2,787,210 | +0.06(+0.56%) |
May 22, 2019 | 10.82 | 10.85 | 10.75 | 10.77 | 2,323,199 | -0.08(-0.72%) |
May 21, 2019 | 10.84 | 10.87 | 10.80 | 10.85 | 1,862,009 | +0.02(+0.17%) |
May 20, 2019 | 10.73 | 10.83 | 10.73 | 10.83 | 1,980,099 | +0.09(+0.84%) |
May 17, 2019 | 10.63 | 10.79 | 10.61 | 10.74 | 2,244,549 | +0.11(+1.02%) |
May 16, 2019 | 10.64 | 10.67 | 10.60 | 10.63 | 3,129,378 | +0.01(+0.11%) |
May 15, 2019 | 10.65 | 10.69 | 10.61 | 10.62 | 2,732,909 | -0.08(-0.73%) |
May 14, 2019 | 10.59 | 10.72 | 10.59 | 10.70 | 1,854,394 | +0.11(+1.08%) |
May 13, 2019 | 10.66 | 10.69 | 10.50 | 10.58 | 3,007,560 | -0.15(-1.41%) |
May 10, 2019 | 10.70 | 10.77 | 10.64 | 10.73 | 2,816,615 | +0.05(+0.45%) |
May 09, 2019 | 10.65 | 10.69 | 10.60 | 10.68 | 2,284,900 | +0.02(+0.17%) |
May 08, 2019 | 10.66 | 10.72 | 10.64 | 10.67 | 2,024,888 | -0.03(-0.28%) |
May 07, 2019 | 10.73 | 10.77 | 10.65 | 10.70 | 2,440,455 | -0.10(-0.90%) |
May 06, 2019 | 10.66 | 10.81 | 10.62 | 10.79 | 2,102,950 | +0.08(+0.73%) |
May 03, 2019 | 10.67 | 10.80 | 10.67 | 10.71 | 2,174,345 | +0.05(+0.45%) |
May 02, 2019 | 10.66 | 10.73 | 10.65 | 10.67 | 2,648,707 | -0.02(-0.23%) |
May 01, 2019 | 10.90 | 10.90 | 10.68 | 10.69 | 3,579,200 | -0.18(-1.67%) |
Apr 30, 2019 | 10.74 | 10.91 | 10.60 | 10.87 | 4,305,076 | +0.20(+1.87%) |
Apr 29, 2019 | 10.64 | 10.70 | 10.63 | 10.67 | 2,548,868 | +0.05(+0.45%) |
Apr 26, 2019 | 10.54 | 10.65 | 10.53 | 10.62 | 1,877,798 | +0.08(+0.74%) |
Apr 25, 2019 | 10.59 | 10.59 | 10.50 | 10.54 | 2,332,174 | -0.02(-0.17%) |
Apr 24, 2019 | 10.58 | 10.64 | 10.56 | 10.56 | 1,992,769 | +0.00(+0.00%) |
Apr 23, 2019 | 10.50 | 10.59 | 10.50 | 10.56 | 1,748,145 | +0.06(+0.58%) |
Apr 22, 2019 | 10.46 | 10.53 | 10.46 | 10.50 | 1,215,383 | +0.02(+0.23%) |
Apr 18, 2019 | 10.44 | 10.50 | 10.42 | 10.48 | 1,923,000 | +0.01(+0.12%) |
Apr 17, 2019 | 10.53 | 10.53 | 10.46 | 10.47 | 1,634,252 | -0.04(-0.34%) |
Apr 16, 2019 | 10.46 | 10.54 | 10.46 | 10.50 | 1,643,524 | +0.06(+0.58%) |
Apr 15, 2019 | 10.50 | 10.54 | 10.44 | 10.44 | 1,274,760 | -0.04(-0.35%) |
Apr 12, 2019 | 10.54 | 10.54 | 10.45 | 10.48 | 1,813,720 | +0.00(+0.00%) |
Apr 11, 2019 | 10.47 | 10.52 | 10.45 | 10.48 | 1,783,993 | +0.01(+0.12%) |
Apr 10, 2019 | 10.41 | 10.49 | 10.41 | 10.47 | 1,456,841 | +0.07(+0.64%) |
Apr 09, 2019 | 10.51 | 10.53 | 10.38 | 10.40 | 2,471,774 | -0.13(-1.26%) |
Apr 08, 2019 | 10.51 | 10.53 | 10.49 | 10.53 | 1,659,458 | +0.00(+0.00%) |
Apr 05, 2019 | 10.51 | 10.54 | 10.51 | 10.53 | 1,668,841 | +0.02(+0.23%) |
Apr 04, 2019 | 10.51 | 10.54 | 10.48 | 10.51 | 1,686,364 | +0.01(+0.06%) |
Apr 03, 2019 | 10.57 | 10.59 | 10.47 | 10.50 | 3,515,880 | -0.05(-0.52%) |
Apr 02, 2019 | 10.55 | 10.58 | 10.51 | 10.56 | 3,566,812 | -0.01(-0.11%) |
Apr 01, 2019 | 10.40 | 10.58 | 10.38 | 10.57 | 5,790,497 | +0.22(+2.10%) |
Mar 29, 2019 | 10.39 | 10.42 | 10.35 | 10.35 | 2,696,572 | +0.01(+0.12%) |
Mar 28, 2019 | 10.30 | 10.35 | 10.26 | 10.34 | 2,780,405 | +0.07(+0.71%) |
Mar 27, 2019 | 10.30 | 10.33 | 10.27 | 10.27 | 2,553,781 | +0.01(+0.06%) |
Mar 26, 2019 | 10.32 | 10.35 | 10.23 | 10.26 | 3,267,819 | -0.02(-0.24%) |
Mar 25, 2019 | 10.26 | 10.30 | 10.17 | 10.29 | 3,190,172 | +0.02(+0.18%) |
Mar 22, 2019 | 10.28 | 10.34 | 10.23 | 10.27 | 3,134,521 | -0.04(-0.35%) |
Mar 21, 2019 | 10.31 | 10.36 | 10.29 | 10.30 | 2,455,190 | -0.02(-0.18%) |
Mar 20, 2019 | 10.24 | 10.37 | 10.24 | 10.32 | 3,730,528 | +0.05(+0.47%) |
Mar 19, 2019 | 10.41 | 10.41 | 10.26 | 10.27 | 3,455,013 | -0.10(-0.99%) |
Mar 18, 2019 | 10.38 | 10.39 | 10.32 | 10.38 | 2,515,124 | +0.01(+0.06%) |
Mar 15, 2019 | 10.33 | 10.38 | 10.29 | 10.37 | 4,262,425 | +0.05(+0.47%) |
Mar 14, 2019 | 10.30 | 10.40 | 10.27 | 10.32 | 5,578,098 | +0.05(+0.53%) |
Mar 13, 2019 | 10.31 | 10.32 | 10.24 | 10.27 | 4,679,728 | -0.04(-0.34%) |
Mar 12, 2019 | 10.31 | 10.34 | 10.26 | 10.30 | 3,136,107 | +0.00(+0.00%) |
Mar 11, 2019 | 10.20 | 10.31 | 10.18 | 10.30 | 3,337,578 | +0.13(+1.27%) |
Mar 08, 2019 | 10.18 | 10.20 | 10.07 | 10.17 | 3,010,567 | -0.01(-0.12%) |
Mar 07, 2019 | 10.16 | 10.20 | 10.07 | 10.18 | 4,195,559 | +0.02(+0.17%) |
Mar 06, 2019 | 10.20 | 10.25 | 10.16 | 10.17 | 2,626,392 | -0.02(-0.23%) |
Mar 05, 2019 | 10.27 | 10.28 | 10.18 | 10.19 | 3,827,762 | -0.10(-0.97%) |
Mar 04, 2019 | 10.26 | 10.33 | 10.24 | 10.29 | 3,560,944 | +0.05(+0.52%) |