Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.14 | 10.19 | 10.09 | 10.10 | 288,469 | -0.11(-1.07%) |
May 30, 2019 | 10.21 | 10.27 | 10.17 | 10.21 | 150,196 | +0.04(+0.40%) |
May 29, 2019 | 10.29 | 10.29 | 10.14 | 10.17 | 308,645 | -0.13(-1.26%) |
May 28, 2019 | 10.37 | 10.43 | 10.28 | 10.30 | 153,494 | -0.05(-0.46%) |
May 24, 2019 | 10.45 | 10.45 | 10.29 | 10.35 | 246,315 | -0.03(-0.33%) |
May 23, 2019 | 10.51 | 10.51 | 10.33 | 10.38 | 328,955 | -0.18(-1.66%) |
May 22, 2019 | 10.60 | 10.61 | 10.53 | 10.56 | 142,163 | -0.03(-0.26%) |
May 21, 2019 | 10.60 | 10.60 | 10.54 | 10.59 | 180,521 | +0.09(+0.84%) |
May 20, 2019 | 10.55 | 10.56 | 10.48 | 10.50 | 151,999 | -0.09(-0.83%) |
May 17, 2019 | 10.63 | 10.63 | 10.54 | 10.59 | 198,561 | -0.06(-0.57%) |
May 16, 2019 | 10.63 | 10.70 | 10.60 | 10.65 | 230,550 | +0.07(+0.70%) |
May 15, 2019 | 10.44 | 10.57 | 10.38 | 10.57 | 151,746 | +0.11(+1.04%) |
May 14, 2019 | 10.44 | 10.50 | 10.42 | 10.46 | 302,404 | +0.05(+0.45%) |
May 13, 2019 | 10.56 | 10.56 | 10.36 | 10.42 | 279,128 | -0.22(-2.10%) |
May 10, 2019 | 10.55 | 10.68 | 10.50 | 10.64 | 233,306 | +0.05(+0.45%) |
May 09, 2019 | 10.61 | 10.62 | 10.49 | 10.59 | 244,843 | -0.09(-0.82%) |
May 08, 2019 | 10.71 | 10.75 | 10.67 | 10.68 | 201,620 | -0.03(-0.32%) |
May 07, 2019 | 10.84 | 10.85 | 10.70 | 10.71 | 292,869 | -0.22(-1.98%) |
May 06, 2019 | 10.83 | 10.93 | 10.79 | 10.93 | 280,893 | -0.03(-0.25%) |
May 03, 2019 | 10.94 | 10.96 | 10.89 | 10.96 | 98,024 | +0.10(+0.94%) |
May 02, 2019 | 10.92 | 10.92 | 10.79 | 10.86 | 198,717 | -0.06(-0.56%) |
May 01, 2019 | 10.94 | 10.98 | 10.90 | 10.92 | 202,165 | +0.01(+0.12%) |
Apr 30, 2019 | 10.89 | 10.92 | 10.86 | 10.90 | 233,846 | +0.05(+0.50%) |
Apr 29, 2019 | 10.86 | 10.90 | 10.84 | 10.85 | 230,028 | +0.01(+0.06%) |
Apr 26, 2019 | 10.84 | 10.85 | 10.79 | 10.84 | 180,820 | +0.05(+0.50%) |
Apr 25, 2019 | 10.81 | 10.81 | 10.72 | 10.79 | 208,420 | -0.04(-0.37%) |
Apr 24, 2019 | 10.84 | 10.87 | 10.79 | 10.83 | 287,468 | -0.03(-0.31%) |
Apr 23, 2019 | 10.81 | 10.87 | 10.80 | 10.86 | 277,787 | +0.06(+0.56%) |
Apr 22, 2019 | 10.90 | 10.90 | 10.77 | 10.80 | 292,777 | -0.09(-0.85%) |
Apr 18, 2019 | 10.88 | 10.90 | 10.82 | 10.89 | 179,589 | +0.03(+0.31%) |
Apr 17, 2019 | 10.92 | 10.93 | 10.83 | 10.86 | 164,111 | -0.03(-0.25%) |
Apr 16, 2019 | 10.88 | 10.91 | 10.84 | 10.89 | 233,809 | +0.03(+0.31%) |
Apr 15, 2019 | 10.81 | 10.85 | 10.78 | 10.85 | 191,886 | +0.05(+0.50%) |
Apr 12, 2019 | 10.78 | 10.85 | 10.75 | 10.80 | 259,936 | +0.09(+0.81%) |
Apr 11, 2019 | 10.73 | 10.79 | 10.71 | 10.71 | 217,665 | -0.03(-0.25%) |
Apr 10, 2019 | 10.73 | 10.75 | 10.71 | 10.74 | 103,430 | +0.03(+0.25%) |
Apr 09, 2019 | 10.71 | 10.73 | 10.67 | 10.71 | 175,916 | -0.03(-0.25%) |
Apr 08, 2019 | 10.67 | 10.74 | 10.66 | 10.74 | 240,583 | +0.06(+0.57%) |
Apr 05, 2019 | 10.65 | 10.69 | 10.65 | 10.68 | 228,393 | +0.03(+0.25%) |
Apr 04, 2019 | 10.64 | 10.67 | 10.61 | 10.65 | 200,545 | +0.03(+0.25%) |
Apr 03, 2019 | 10.67 | 10.71 | 10.62 | 10.63 | 192,537 | -0.01(-0.13%) |
Apr 02, 2019 | 10.56 | 10.64 | 10.53 | 10.64 | 200,682 | +0.08(+0.76%) |
Apr 01, 2019 | 10.50 | 10.57 | 10.50 | 10.56 | 271,587 | +0.11(+1.09%) |
Mar 29, 2019 | 10.50 | 10.50 | 10.42 | 10.44 | 221,102 | +0.03(+0.26%) |
Mar 28, 2019 | 10.40 | 10.42 | 10.34 | 10.42 | 183,404 | +0.04(+0.39%) |
Mar 27, 2019 | 10.43 | 10.44 | 10.31 | 10.38 | 218,458 | -0.03(-0.26%) |
Mar 26, 2019 | 10.44 | 10.49 | 10.36 | 10.40 | 123,613 | +0.07(+0.65%) |
Mar 25, 2019 | 10.47 | 10.47 | 10.31 | 10.34 | 313,425 | -0.16(-1.54%) |
Mar 22, 2019 | 10.66 | 10.66 | 10.44 | 10.50 | 332,397 | -0.17(-1.64%) |
Mar 21, 2019 | 10.56 | 10.68 | 10.54 | 10.67 | 154,152 | +0.10(+0.95%) |
Mar 20, 2019 | 10.61 | 10.61 | 10.50 | 10.57 | 222,484 | -0.03(-0.24%) |
Mar 19, 2019 | 10.60 | 10.63 | 10.55 | 10.60 | 311,271 | +0.07(+0.70%) |
Mar 18, 2019 | 10.46 | 10.56 | 10.43 | 10.52 | 244,169 | +0.08(+0.77%) |
Mar 15, 2019 | 10.40 | 10.48 | 10.38 | 10.44 | 232,873 | +0.04(+0.38%) |
Mar 14, 2019 | 10.38 | 10.40 | 10.36 | 10.40 | 185,960 | +0.04(+0.39%) |
Mar 13, 2019 | 10.30 | 10.37 | 10.26 | 10.36 | 206,779 | +0.11(+1.11%) |
Mar 12, 2019 | 10.25 | 10.32 | 10.25 | 10.25 | 215,981 | +0.01(+0.13%) |
Mar 11, 2019 | 10.08 | 10.26 | 10.08 | 10.24 | 253,485 | +0.17(+1.73%) |
Mar 08, 2019 | 10.17 | 10.17 | 9.976 | 10.06 | 393,113 | -0.15(-1.44%) |
Mar 07, 2019 | 10.30 | 10.31 | 10.16 | 10.21 | 270,216 | -0.11(-1.10%) |
Mar 06, 2019 | 10.41 | 10.41 | 10.32 | 10.32 | 213,281 | -0.09(-0.90%) |
Mar 05, 2019 | 10.44 | 10.46 | 10.36 | 10.42 | 246,850 | -0.02(-0.19%) |
Mar 04, 2019 | 10.47 | 10.50 | 10.37 | 10.44 | 199,731 | +0.01(+0.06%) |