Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.81 | 11.01 | 10.49 | 10.99 | 105,690 | +0.03(+0.32%) |
May 30, 2019 | 10.91 | 10.98 | 10.83 | 10.96 | 78,973 | +0.09(+0.80%) |
May 29, 2019 | 11.13 | 11.16 | 10.84 | 10.87 | 57,711 | -0.32(-2.87%) |
May 28, 2019 | 11.31 | 11.45 | 11.04 | 11.19 | 230,235 | -0.13(-1.15%) |
May 24, 2019 | 11.44 | 11.59 | 11.20 | 11.32 | 39,302 | -0.07(-0.61%) |
May 23, 2019 | 11.52 | 11.54 | 11.31 | 11.39 | 67,644 | -0.17(-1.50%) |
May 22, 2019 | 11.52 | 11.63 | 11.48 | 11.57 | 39,203 | +0.04(+0.38%) |
May 21, 2019 | 11.37 | 11.57 | 11.34 | 11.52 | 48,506 | +0.24(+2.15%) |
May 20, 2019 | 11.21 | 11.39 | 11.11 | 11.28 | 71,914 | +0.02(+0.15%) |
May 17, 2019 | 11.24 | 11.39 | 11.18 | 11.26 | 76,530 | -0.03(-0.23%) |
May 16, 2019 | 11.22 | 11.37 | 11.22 | 11.29 | 110,599 | +0.10(+0.93%) |
May 15, 2019 | 11.15 | 11.27 | 11.09 | 11.18 | 93,877 | +0.04(+0.39%) |
May 14, 2019 | 11.28 | 11.28 | 11.04 | 11.14 | 76,198 | -0.08(-0.70%) |
May 13, 2019 | 11.30 | 11.32 | 11.09 | 11.22 | 55,780 | -0.23(-2.04%) |
May 10, 2019 | 11.49 | 11.49 | 11.24 | 11.45 | 34,231 | -0.06(-0.53%) |
May 09, 2019 | 11.44 | 11.59 | 11.18 | 11.51 | 52,131 | -0.06(-0.53%) |
May 08, 2019 | 11.44 | 11.60 | 11.38 | 11.57 | 121,661 | +0.15(+1.28%) |
May 07, 2019 | 11.60 | 11.60 | 11.29 | 11.43 | 45,384 | -0.13(-1.12%) |
May 06, 2019 | 11.42 | 11.60 | 11.35 | 11.56 | 70,991 | +0.09(+0.75%) |
May 03, 2019 | 11.36 | 11.60 | 11.36 | 11.47 | 71,118 | +0.11(+0.99%) |
May 02, 2019 | 11.25 | 11.36 | 11.15 | 11.36 | 45,976 | +0.13(+1.15%) |
May 01, 2019 | 11.13 | 11.32 | 11.05 | 11.23 | 74,889 | +0.09(+0.77%) |
Apr 30, 2019 | 11.20 | 11.20 | 11.07 | 11.14 | 72,441 | -0.05(-0.46%) |
Apr 29, 2019 | 11.19 | 11.32 | 11.09 | 11.20 | 42,653 | +0.09(+0.77%) |
Apr 26, 2019 | 10.90 | 11.11 | 10.90 | 11.11 | 49,039 | +0.20(+1.81%) |
Apr 25, 2019 | 11.00 | 11.07 | 10.77 | 10.91 | 139,455 | -0.08(-0.70%) |
Apr 24, 2019 | 11.17 | 11.31 | 10.95 | 10.99 | 83,513 | -0.17(-1.54%) |
Apr 23, 2019 | 11.01 | 11.32 | 11.01 | 11.16 | 47,701 | +0.18(+1.65%) |
Apr 22, 2019 | 10.97 | 11.09 | 10.93 | 10.98 | 60,139 | +0.02(+0.16%) |
Apr 18, 2019 | 10.97 | 11.03 | 10.86 | 10.96 | 64,727 | -0.03(-0.23%) |
Apr 17, 2019 | 11.11 | 11.20 | 10.90 | 10.99 | 57,931 | -0.09(-0.78%) |
Apr 16, 2019 | 11.04 | 11.14 | 10.95 | 11.08 | 68,473 | +0.08(+0.70%) |
Apr 15, 2019 | 10.98 | 11.06 | 10.97 | 11.00 | 48,471 | -0.01(-0.08%) |
Apr 12, 2019 | 11.01 | 11.04 | 10.97 | 11.01 | 43,693 | +0.03(+0.31%) |
Apr 11, 2019 | 10.98 | 11.01 | 10.90 | 10.97 | 101,048 | +0.00(+0.00%) |
Apr 10, 2019 | 10.90 | 11.02 | 10.90 | 10.97 | 47,249 | +0.09(+0.87%) |
Apr 09, 2019 | 11.01 | 11.13 | 10.83 | 10.88 | 72,656 | -0.19(-1.71%) |
Apr 08, 2019 | 11.07 | 11.09 | 10.80 | 11.07 | 58,760 | -0.02(-0.16%) |
Apr 05, 2019 | 11.03 | 11.10 | 10.87 | 11.08 | 53,106 | +0.07(+0.63%) |
Apr 04, 2019 | 10.62 | 11.26 | 10.62 | 11.01 | 165,417 | +0.66(+6.40%) |
Apr 03, 2019 | 10.50 | 10.50 | 10.30 | 10.35 | 51,975 | -0.09(-0.91%) |
Apr 02, 2019 | 10.39 | 10.48 | 10.21 | 10.45 | 121,896 | +0.03(+0.33%) |
Apr 01, 2019 | 10.33 | 10.44 | 10.26 | 10.41 | 83,857 | +0.13(+1.26%) |
Mar 29, 2019 | 10.32 | 10.36 | 10.22 | 10.28 | 109,002 | +0.03(+0.34%) |
Mar 28, 2019 | 10.05 | 10.27 | 10.03 | 10.25 | 164,494 | +0.20(+1.97%) |
Mar 27, 2019 | 10.11 | 10.11 | 9.784 | 10.05 | 70,200 | -0.03(-0.26%) |
Mar 26, 2019 | 10.03 | 10.09 | 9.931 | 10.08 | 49,369 | +0.09(+0.95%) |
Mar 25, 2019 | 9.853 | 10.05 | 9.836 | 9.982 | 132,778 | +0.18(+1.84%) |
Mar 22, 2019 | 9.991 | 10.06 | 9.707 | 9.801 | 113,417 | -0.28(-2.73%) |
Mar 21, 2019 | 9.974 | 10.19 | 9.965 | 10.08 | 56,161 | +0.11(+1.12%) |
Mar 20, 2019 | 10.03 | 10.11 | 9.931 | 9.965 | 89,044 | -0.07(-0.69%) |
Mar 19, 2019 | 10.28 | 10.28 | 10.02 | 10.03 | 53,873 | -0.21(-2.02%) |
Mar 18, 2019 | 10.14 | 10.27 | 10.08 | 10.24 | 85,087 | +0.08(+0.76%) |
Mar 15, 2019 | 9.956 | 10.18 | 9.943 | 10.16 | 312,480 | +0.22(+2.16%) |
Mar 14, 2019 | 9.991 | 10.05 | 9.922 | 9.948 | 36,609 | -0.04(-0.43%) |
Mar 13, 2019 | 10.04 | 10.08 | 9.965 | 9.991 | 75,981 | +0.01(+0.09%) |
Mar 12, 2019 | 10.02 | 10.04 | 9.905 | 9.982 | 53,191 | -0.03(-0.26%) |
Mar 11, 2019 | 9.896 | 10.13 | 9.896 | 10.01 | 66,006 | +0.15(+1.57%) |
Mar 08, 2019 | 9.647 | 9.870 | 9.647 | 9.853 | 64,959 | +0.09(+0.88%) |
Mar 07, 2019 | 9.776 | 9.931 | 9.621 | 9.767 | 67,223 | +0.01(+0.09%) |
Mar 06, 2019 | 9.836 | 10.06 | 9.707 | 9.758 | 66,261 | -0.23(-2.33%) |
Mar 05, 2019 | 9.801 | 10.09 | 9.801 | 9.991 | 68,675 | -0.05(-0.51%) |
Mar 04, 2019 | 10.06 | 10.15 | 9.888 | 10.04 | 79,951 | -0.03(-0.26%) |