Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.02 | 11.02 | 11.01 | 11.01 | 8,975 | +0.04(+0.36%) |
May 30, 2019 | 10.95 | 10.98 | 10.95 | 10.97 | 14,862 | +0.02(+0.18%) |
May 29, 2019 | 10.95 | 10.97 | 10.95 | 10.95 | 29,207 | +0.00(+0.00%) |
May 28, 2019 | 10.94 | 10.96 | 10.94 | 10.95 | 39,679 | +0.01(+0.09%) |
May 27, 2019 | 10.94 | 10.95 | 10.93 | 10.94 | 18,563 | +0.01(+0.09%) |
May 24, 2019 | 10.90 | 10.94 | 10.90 | 10.93 | 6,923 | -0.02(-0.18%) |
May 23, 2019 | 10.92 | 10.97 | 10.92 | 10.95 | 29,392 | +0.04(+0.37%) |
May 22, 2019 | 10.90 | 10.91 | 10.90 | 10.91 | 41,811 | +0.04(+0.37%) |
May 21, 2019 | 10.90 | 10.90 | 10.87 | 10.87 | 20,794 | -0.06(-0.55%) |
May 17, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.01(+0.09%) | |
May 16, 2019 | 10.92 | 10.93 | 10.91 | 10.92 | 39,958 | +0.00(+0.00%) |
May 15, 2019 | 10.94 | 10.94 | 10.92 | 10.92 | 36,354 | +0.01(+0.09%) |
May 14, 2019 | 10.94 | 10.94 | 10.90 | 10.91 | 33,786 | +0.00(+0.00%) |
May 13, 2019 | 10.91 | 10.92 | 10.90 | 10.91 | 27,652 | +0.02(+0.18%) |
May 10, 2019 | 10.88 | 10.90 | 10.88 | 10.89 | 15,204 | -0.02(-0.18%) |
May 09, 2019 | 10.90 | 10.91 | 10.90 | 10.91 | 97,070 | +0.02(+0.18%) |
May 08, 2019 | 10.91 | 10.91 | 10.89 | 10.89 | 57,779 | +0.00(+0.00%) |
May 07, 2019 | 10.88 | 10.90 | 10.88 | 10.89 | 55,039 | +0.02(+0.18%) |
May 06, 2019 | 10.87 | 10.88 | 10.87 | 10.87 | 23,316 | +0.02(+0.18%) |
May 03, 2019 | 10.84 | 10.86 | 10.84 | 10.85 | 240,410 | +0.00(+0.00%) |
May 02, 2019 | 10.88 | 10.88 | 10.84 | 10.85 | 141,908 | -0.03(-0.28%) |
May 01, 2019 | 10.88 | 10.88 | 10.88 | 10.88 | 65,061 | +0.02(+0.18%) |
Apr 30, 2019 | 10.86 | 10.87 | 10.85 | 10.86 | 50,060 | +0.00(+0.00%) |
Apr 29, 2019 | 10.88 | 10.88 | 10.86 | 10.86 | 37,985 | -0.03(-0.28%) |
Apr 26, 2019 | 10.87 | 10.89 | 10.87 | 10.89 | 85,104 | +0.04(+0.37%) |
Apr 25, 2019 | 10.86 | 10.86 | 10.85 | 10.85 | 72,073 | -0.02(-0.18%) |
Apr 24, 2019 | 10.85 | 10.88 | 10.85 | 10.87 | 52,505 | +0.05(+0.46%) |
Apr 23, 2019 | 10.81 | 10.83 | 10.81 | 10.82 | 36,066 | -0.03(-0.28%) |
Apr 22, 2019 | 10.85 | 10.85 | 10.84 | 10.85 | 35,244 | +0.00(+0.00%) |
Apr 18, 2019 | 10.85 | 10.85 | 10.85 | 0 | +0.02(+0.18%) | |
Apr 17, 2019 | 10.83 | 10.84 | 10.82 | 10.83 | 81,076 | -0.01(-0.09%) |
Apr 16, 2019 | 10.84 | 10.85 | 10.83 | 10.84 | 97,924 | -0.01(-0.09%) |
Apr 15, 2019 | 10.85 | 10.85 | 10.84 | 10.85 | 62,703 | +0.01(+0.09%) |
Apr 12, 2019 | 10.84 | 10.84 | 10.83 | 10.84 | 95,494 | -0.02(-0.18%) |
Apr 11, 2019 | 10.86 | 10.86 | 10.86 | 10.86 | 16,880 | -0.02(-0.18%) |
Apr 10, 2019 | 10.86 | 10.88 | 10.86 | 10.88 | 20,311 | +0.01(+0.09%) |
Apr 09, 2019 | 10.88 | 10.88 | 10.85 | 10.87 | 12,724 | +0.02(+0.18%) |
Apr 08, 2019 | 10.85 | 10.86 | 10.85 | 10.85 | 9,319 | -0.02(-0.18%) |
Apr 05, 2019 | 10.85 | 10.87 | 10.85 | 10.87 | 9,279 | -0.01(-0.09%) |
Apr 04, 2019 | 10.86 | 10.88 | 10.86 | 10.88 | 64,585 | +0.03(+0.28%) |
Apr 03, 2019 | 10.86 | 10.86 | 10.85 | 10.85 | 4,163 | -0.03(-0.28%) |
Apr 02, 2019 | 10.88 | 10.89 | 10.87 | 10.88 | 14,966 | +0.03(+0.28%) |
Apr 01, 2019 | 10.91 | 10.91 | 10.85 | 10.85 | 27,673 | -0.06(-0.55%) |
Mar 29, 2019 | 10.90 | 10.91 | 10.89 | 10.91 | 9,051 | -0.03(-0.27%) |
Mar 28, 2019 | 10.95 | 10.95 | 10.93 | 10.94 | 246,452 | -0.01(-0.09%) |
Mar 27, 2019 | 10.97 | 10.97 | 10.95 | 10.95 | 9,215 | +0.04(+0.37%) |
Mar 26, 2019 | 10.94 | 10.94 | 10.90 | 10.91 | 41,148 | -0.01(-0.09%) |
Mar 25, 2019 | 10.94 | 10.94 | 10.90 | 10.92 | 77,554 | +0.02(+0.18%) |
Mar 22, 2019 | 10.89 | 10.92 | 10.89 | 10.90 | 83,052 | +0.02(+0.18%) |
Mar 21, 2019 | 10.90 | 10.90 | 10.88 | 10.88 | 18,631 | +0.00(+0.00%) |
Mar 20, 2019 | 10.86 | 10.89 | 10.85 | 10.88 | 55,080 | +0.02(+0.18%) |
Mar 19, 2019 | 10.84 | 10.86 | 10.83 | 10.86 | 33,841 | +0.00(+0.00%) |
Mar 18, 2019 | 10.84 | 10.86 | 10.84 | 10.86 | 16,694 | +0.01(+0.09%) |
Mar 15, 2019 | 10.85 | 10.86 | 10.85 | 10.85 | 33,469 | +0.03(+0.28%) |
Mar 14, 2019 | 10.84 | 10.84 | 10.82 | 10.82 | 22,431 | -0.01(-0.09%) |
Mar 13, 2019 | 10.83 | 10.84 | 10.83 | 10.83 | 38,163 | -0.03(-0.28%) |
Mar 12, 2019 | 10.83 | 10.86 | 10.83 | 10.86 | 99,609 | +0.03(+0.28%) |
Mar 11, 2019 | 10.84 | 10.84 | 10.82 | 10.83 | 62,863 | -0.01(-0.09%) |
Mar 08, 2019 | 10.84 | 10.84 | 10.82 | 10.84 | 50,516 | +0.00(+0.00%) |
Mar 07, 2019 | 10.83 | 10.84 | 10.82 | 10.84 | 78,200 | +0.03(+0.28%) |
Mar 06, 2019 | 10.80 | 10.82 | 10.80 | 10.81 | 66,318 | +0.03(+0.28%) |
Mar 05, 2019 | 10.77 | 10.78 | 10.77 | 10.78 | 63,139 | +0.01(+0.09%) |
Mar 04, 2019 | 10.76 | 10.77 | 10.75 | 10.77 | 98,501 | +0.01(+0.09%) |