Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.28 | 10.41 | 10.28 | 10.31 | 26,170 | -0.06(-0.53%) |
May 30, 2019 | 10.41 | 10.42 | 10.30 | 10.37 | 27,234 | +0.03(+0.27%) |
May 29, 2019 | 10.30 | 10.44 | 10.30 | 10.34 | 24,553 | -0.03(-0.27%) |
May 28, 2019 | 10.43 | 10.50 | 10.30 | 10.37 | 61,348 | -0.02(-0.18%) |
May 24, 2019 | 10.40 | 10.51 | 10.29 | 10.39 | 28,016 | +0.06(+0.62%) |
May 23, 2019 | 10.30 | 10.37 | 10.28 | 10.32 | 25,386 | -0.06(-0.53%) |
May 22, 2019 | 10.42 | 10.43 | 10.38 | 10.38 | 9,187 | -0.06(-0.53%) |
May 21, 2019 | 10.34 | 10.47 | 10.30 | 10.43 | 47,426 | +0.04(+0.35%) |
May 20, 2019 | 10.41 | 10.49 | 10.33 | 10.40 | 28,564 | +0.02(+0.18%) |
May 17, 2019 | 10.32 | 10.52 | 10.32 | 10.38 | 38,332 | -0.03(-0.27%) |
May 16, 2019 | 10.38 | 10.53 | 10.38 | 10.41 | 37,504 | +0.05(+0.44%) |
May 15, 2019 | 10.36 | 10.54 | 10.25 | 10.36 | 43,494 | -0.06(-0.62%) |
May 14, 2019 | 10.40 | 10.45 | 10.34 | 10.42 | 22,163 | +0.16(+1.53%) |
May 13, 2019 | 10.29 | 10.49 | 10.27 | 10.27 | 18,715 | -0.14(-1.33%) |
May 10, 2019 | 10.25 | 10.47 | 10.25 | 10.41 | 51,255 | +0.03(+0.27%) |
May 09, 2019 | 10.36 | 10.48 | 10.34 | 10.38 | 36,779 | +0.02(+0.18%) |
May 08, 2019 | 10.34 | 10.45 | 10.34 | 10.36 | 5,653 | +0.03(+0.27%) |
May 07, 2019 | 10.45 | 10.45 | 10.33 | 10.33 | 14,729 | -0.12(-1.14%) |
May 06, 2019 | 10.38 | 10.53 | 10.21 | 10.45 | 8,101 | +0.01(+0.09%) |
May 03, 2019 | 10.27 | 10.44 | 10.27 | 10.44 | 21,667 | +0.23(+2.25%) |
May 02, 2019 | 10.47 | 10.51 | 10.21 | 10.21 | 25,224 | -0.17(-1.59%) |
May 01, 2019 | 10.30 | 10.55 | 10.29 | 10.38 | 24,501 | -0.10(-0.96%) |
Apr 30, 2019 | 10.50 | 10.65 | 10.35 | 10.48 | 55,768 | -0.06(-0.61%) |
Apr 29, 2019 | 10.36 | 10.70 | 10.36 | 10.54 | 27,798 | +0.05(+0.44%) |
Apr 26, 2019 | 10.41 | 10.53 | 10.29 | 10.50 | 13,936 | +0.15(+1.46%) |
Apr 25, 2019 | 10.37 | 10.38 | 10.25 | 10.35 | 23,201 | -0.04(-0.40%) |
Apr 24, 2019 | 10.33 | 10.48 | 10.32 | 10.39 | 8,026 | -0.02(-0.18%) |
Apr 23, 2019 | 10.50 | 10.50 | 10.38 | 10.41 | 17,494 | +0.07(+0.71%) |
Apr 22, 2019 | 10.45 | 10.45 | 10.26 | 10.33 | 12,712 | -0.08(-0.79%) |
Apr 18, 2019 | 10.43 | 10.57 | 10.37 | 10.41 | 10,343 | -0.06(-0.61%) |
Apr 17, 2019 | 10.60 | 10.60 | 10.35 | 10.48 | 17,064 | -0.02(-0.18%) |
Apr 16, 2019 | 10.54 | 10.58 | 10.43 | 10.50 | 39,720 | +0.04(+0.35%) |
Apr 15, 2019 | 10.54 | 10.56 | 10.43 | 10.46 | 7,934 | -0.01(-0.09%) |
Apr 12, 2019 | 10.49 | 10.55 | 10.45 | 10.47 | 11,868 | +0.01(+0.09%) |
Apr 11, 2019 | 10.46 | 10.52 | 10.42 | 10.46 | 24,926 | +0.03(+0.26%) |
Apr 10, 2019 | 10.33 | 10.48 | 10.30 | 10.43 | 23,270 | +0.11(+1.07%) |
Apr 09, 2019 | 10.41 | 10.41 | 10.32 | 10.32 | 11,862 | -0.16(-1.53%) |
Apr 08, 2019 | 10.49 | 10.60 | 10.44 | 10.48 | 13,386 | -0.01(-0.13%) |
Apr 05, 2019 | 10.47 | 10.59 | 10.38 | 10.50 | 26,784 | +0.01(+0.09%) |
Apr 04, 2019 | 10.63 | 10.63 | 10.35 | 10.49 | 20,209 | -0.06(-0.61%) |
Apr 03, 2019 | 10.66 | 10.72 | 10.49 | 10.55 | 12,403 | -0.02(-0.17%) |
Apr 02, 2019 | 10.57 | 10.76 | 10.49 | 10.57 | 20,432 | +0.01(+0.09%) |
Apr 01, 2019 | 10.56 | 10.61 | 10.48 | 10.56 | 35,078 | -0.03(-0.26%) |
Mar 29, 2019 | 10.52 | 10.60 | 10.31 | 10.59 | 102,892 | +0.21(+2.04%) |
Mar 28, 2019 | 10.47 | 10.47 | 10.37 | 10.38 | 8,833 | -0.03(-0.27%) |
Mar 27, 2019 | 10.35 | 10.52 | 10.24 | 10.41 | 18,937 | +0.06(+0.62%) |
Mar 26, 2019 | 10.10 | 10.45 | 10.10 | 10.34 | 6,990 | +0.28(+2.74%) |
Mar 25, 2019 | 9.947 | 10.19 | 9.855 | 10.07 | 21,640 | +0.06(+0.55%) |
Mar 22, 2019 | 10.19 | 10.19 | 10.01 | 10.01 | 36,039 | -0.21(-2.07%) |
Mar 21, 2019 | 10.40 | 10.78 | 10.19 | 10.22 | 48,317 | -0.16(-1.50%) |
Mar 20, 2019 | 10.51 | 10.51 | 10.38 | 10.38 | 12,241 | -0.12(-1.14%) |
Mar 19, 2019 | 10.57 | 10.60 | 10.43 | 10.50 | 19,428 | -0.12(-1.12%) |
Mar 18, 2019 | 10.61 | 10.65 | 10.55 | 10.62 | 9,136 | +0.01(+0.09%) |
Mar 15, 2019 | 10.59 | 10.64 | 10.56 | 10.61 | 93,964 | +0.03(+0.26%) |
Mar 14, 2019 | 10.59 | 10.64 | 10.56 | 10.58 | 24,665 | -0.02(-0.17%) |
Mar 13, 2019 | 10.53 | 10.74 | 10.53 | 10.60 | 43,243 | +0.10(+0.96%) |
Mar 12, 2019 | 10.47 | 10.64 | 10.32 | 10.50 | 39,260 | +0.03(+0.26%) |
Mar 11, 2019 | 10.34 | 10.49 | 10.19 | 10.47 | 19,349 | +0.13(+1.29%) |
Mar 08, 2019 | 10.28 | 10.40 | 10.22 | 10.34 | 30,268 | +0.00(+0.04%) |
Mar 07, 2019 | 10.30 | 10.41 | 10.28 | 10.33 | 24,896 | -0.07(-0.71%) |
Mar 06, 2019 | 10.69 | 10.79 | 10.41 | 10.41 | 19,654 | -0.29(-2.75%) |
Mar 05, 2019 | 10.64 | 10.78 | 10.59 | 10.70 | 13,266 | +0.04(+0.35%) |
Mar 04, 2019 | 10.65 | 10.74 | 10.57 | 10.66 | 13,825 | -0.01(-0.09%) |