Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.69 | 10.88 | 10.61 | 10.88 | 1,834 | +0.04(+0.36%) |
May 30, 2019 | 10.82 | 10.92 | 10.82 | 10.84 | 4,484 | -0.05(-0.50%) |
May 29, 2019 | 10.74 | 11.04 | 10.74 | 10.90 | 2,856 | +0.05(+0.42%) |
May 28, 2019 | 10.74 | 10.85 | 10.74 | 10.85 | 1,139 | -0.08(-0.72%) |
May 24, 2019 | 10.79 | 10.93 | 10.77 | 10.93 | 2,751 | +0.05(+0.45%) |
May 23, 2019 | 10.72 | 10.88 | 10.72 | 10.88 | 2,782 | +0.14(+1.28%) |
May 22, 2019 | 10.74 | 10.81 | 10.54 | 10.74 | 6,656 | +0.00(+0.00%) |
May 21, 2019 | 10.70 | 10.74 | 10.41 | 10.74 | 7,189 | +0.00(+0.00%) |
May 20, 2019 | 10.41 | 10.74 | 10.41 | 10.74 | 3,184 | +0.01(+0.09%) |
May 17, 2019 | 10.60 | 10.73 | 10.26 | 10.73 | 509 | +0.00(+0.01%) |
May 16, 2019 | 10.63 | 11.09 | 10.57 | 10.73 | 8,052 | +0.24(+2.27%) |
May 15, 2019 | 10.55 | 10.58 | 10.33 | 10.49 | 4,701 | -0.05(-0.51%) |
May 14, 2019 | 11.22 | 11.38 | 10.06 | 10.55 | 33,680 | -0.84(-7.41%) |
May 13, 2019 | 11.46 | 11.49 | 11.16 | 11.39 | 3,060 | -0.07(-0.60%) |
May 10, 2019 | 11.68 | 11.72 | 11.43 | 11.46 | 2,038 | -0.22(-1.85%) |
May 09, 2019 | 11.26 | 11.68 | 11.26 | 11.68 | 1,337 | +0.44(+3.93%) |
May 08, 2019 | 11.23 | 11.23 | 11.23 | 11.23 | 149 | +0.07(+0.62%) |
May 07, 2019 | 11.17 | 11.17 | 11.17 | 101 | +0.00(+0.00%) | |
May 06, 2019 | 11.08 | 11.49 | 11.08 | 11.17 | 2,077 | -0.41(-3.52%) |
May 03, 2019 | 11.44 | 11.57 | 11.44 | 11.57 | 611 | +0.21(+1.86%) |
May 02, 2019 | 11.36 | 11.36 | 11.34 | 11.36 | 1,173 | +0.00(+0.00%) |
May 01, 2019 | 11.25 | 11.36 | 11.24 | 11.36 | 2,066 | +0.18(+1.58%) |
Apr 30, 2019 | 11.04 | 11.60 | 11.04 | 11.18 | 2,678 | -0.07(-0.61%) |
Apr 29, 2019 | 10.74 | 11.37 | 10.74 | 11.25 | 13,961 | +0.61(+5.71%) |
Apr 26, 2019 | 10.05 | 10.73 | 10.05 | 10.65 | 22,933 | +1.08(+11.28%) |
Apr 25, 2019 | 10.45 | 10.75 | 9.411 | 9.566 | 31,967 | -0.87(-8.37%) |
Apr 24, 2019 | 10.25 | 10.44 | 10.25 | 10.44 | 4,249 | +0.18(+1.72%) |
Apr 23, 2019 | 10.40 | 10.40 | 10.26 | 10.26 | 1,767 | -0.14(-1.34%) |
Apr 22, 2019 | 10.39 | 10.69 | 10.31 | 10.40 | 2,754 | -0.02(-0.17%) |
Apr 18, 2019 | 10.34 | 10.45 | 10.31 | 10.42 | 611 | +0.06(+0.57%) |
Apr 17, 2019 | 10.50 | 10.68 | 10.36 | 10.36 | 2,320 | -0.01(-0.09%) |
Apr 16, 2019 | 10.43 | 10.43 | 10.37 | 10.37 | 2,405 | +0.02(+0.19%) |
Apr 15, 2019 | 10.35 | 10.35 | 10.35 | 277 | +0.00(+0.00%) | |
Apr 12, 2019 | 10.47 | 10.72 | 10.35 | 10.35 | 2,650 | +0.00(+0.00%) |
Apr 11, 2019 | 10.19 | 10.64 | 10.19 | 10.35 | 10,052 | -0.09(-0.85%) |
Apr 10, 2019 | 10.42 | 10.75 | 10.36 | 10.44 | 3,533 | -0.11(-1.02%) |
Apr 09, 2019 | 10.33 | 10.55 | 10.30 | 10.55 | 1,609 | +0.03(+0.28%) |
Apr 08, 2019 | 10.46 | 10.52 | 10.46 | 10.52 | 441 | +0.18(+1.71%) |
Apr 05, 2019 | 10.56 | 10.56 | 10.32 | 10.34 | 407 | -0.08(-0.75%) |
Apr 04, 2019 | 10.63 | 10.65 | 10.30 | 10.42 | 29,664 | -0.14(-1.32%) |
Apr 03, 2019 | 10.52 | 10.76 | 10.48 | 10.56 | 5,403 | +0.20(+1.97%) |
Apr 02, 2019 | 10.69 | 10.69 | 9.831 | 10.36 | 23,701 | -0.39(-3.65%) |
Apr 01, 2019 | 10.99 | 10.99 | 10.75 | 10.75 | 7,051 | -0.04(-0.41%) |
Mar 29, 2019 | 10.88 | 10.92 | 10.75 | 10.79 | 1,732 | +0.10(+0.92%) |
Mar 28, 2019 | 10.93 | 10.93 | 10.69 | 10.69 | 2,563 | -0.11(-1.06%) |
Mar 27, 2019 | 10.96 | 10.96 | 10.81 | 10.81 | 1,669 | +0.03(+0.30%) |
Mar 26, 2019 | 10.78 | 10.78 | 10.78 | 10.78 | 969 | +0.04(+0.40%) |
Mar 25, 2019 | 10.77 | 10.81 | 10.64 | 10.73 | 3,067 | +0.07(+0.64%) |
Mar 22, 2019 | 10.84 | 10.84 | 10.65 | 10.66 | 14,575 | -0.19(-1.72%) |
Mar 21, 2019 | 11.13 | 11.19 | 10.84 | 10.85 | 6,436 | -0.27(-2.47%) |
Mar 20, 2019 | 11.24 | 11.29 | 11.13 | 11.13 | 1,169 | -0.26(-2.24%) |
Mar 19, 2019 | 11.17 | 11.38 | 11.17 | 11.38 | 1,249 | +0.15(+1.31%) |
Mar 18, 2019 | 11.09 | 11.25 | 11.02 | 11.23 | 1,587 | +0.07(+0.60%) |
Mar 15, 2019 | 10.96 | 11.17 | 10.96 | 11.17 | 1,140 | +0.32(+2.93%) |
Mar 14, 2019 | 10.98 | 10.98 | 10.85 | 10.85 | 4,683 | -0.01(-0.09%) |
Mar 13, 2019 | 10.91 | 10.95 | 10.61 | 10.86 | 5,123 | -0.16(-1.49%) |
Mar 12, 2019 | 10.99 | 11.02 | 10.99 | 11.02 | 2,186 | +0.07(+0.62%) |
Mar 11, 2019 | 10.85 | 11.05 | 10.85 | 10.95 | 1,068 | +0.04(+0.40%) |
Mar 08, 2019 | 10.78 | 11.08 | 10.70 | 10.91 | 6,014 | -0.05(-0.48%) |
Mar 07, 2019 | 10.91 | 10.96 | 10.88 | 10.96 | 2,578 | +0.18(+1.70%) |
Mar 06, 2019 | 10.99 | 11.07 | 10.71 | 10.78 | 7,021 | -0.08(-0.71%) |
Mar 05, 2019 | 11.01 | 11.02 | 10.86 | 10.86 | 5,935 | +0.00(+0.00%) |
Mar 04, 2019 | 11.28 | 11.28 | 10.85 | 10.86 | 30,973 | -0.39(-3.43%) |