Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.33 | 10.36 | 10.30 | 10.36 | 79,000 | +0.05(+0.48%) |
May 30, 2019 | 10.37 | 10.37 | 10.30 | 10.31 | 63,154 | +0.04(+0.39%) |
May 29, 2019 | 10.25 | 10.29 | 10.20 | 10.27 | 183,570 | -0.06(-0.58%) |
May 28, 2019 | 10.40 | 10.40 | 10.31 | 10.33 | 56,325 | -0.10(-0.96%) |
May 24, 2019 | 10.56 | 10.56 | 10.40 | 10.43 | 132,700 | -0.14(-1.32%) |
May 23, 2019 | 10.37 | 10.59 | 10.37 | 10.57 | 50,520 | -0.24(-2.22%) |
May 22, 2019 | 10.96 | 10.96 | 10.74 | 10.81 | 236,435 | -0.54(-4.76%) |
May 21, 2019 | 11.24 | 11.35 | 11.24 | 11.35 | 86,751 | +0.24(+2.16%) |
May 20, 2019 | 11.10 | 11.13 | 11.09 | 11.11 | 67,713 | +0.01(+0.09%) |
May 17, 2019 | 11.13 | 11.13 | 11.00 | 11.10 | 45,200 | -0.08(-0.72%) |
May 16, 2019 | 11.18 | 11.23 | 11.12 | 11.18 | 40,085 | +0.07(+0.63%) |
May 15, 2019 | 10.86 | 11.13 | 10.86 | 11.11 | 27,779 | +0.06(+0.54%) |
May 14, 2019 | 11.09 | 11.09 | 10.88 | 11.05 | 65,516 | +0.22(+2.03%) |
May 13, 2019 | 10.88 | 10.88 | 10.75 | 10.83 | 45,500 | -0.35(-3.13%) |
May 10, 2019 | 11.17 | 11.18 | 11.00 | 11.18 | 44,300 | -0.02(-0.18%) |
May 09, 2019 | 11.14 | 11.25 | 11.05 | 11.20 | 53,117 | -0.16(-1.41%) |
May 08, 2019 | 11.32 | 11.48 | 11.31 | 11.36 | 60,095 | -0.05(-0.46%) |
May 07, 2019 | 11.54 | 11.55 | 11.34 | 11.41 | 25,604 | -0.46(-3.86%) |
May 06, 2019 | 11.75 | 11.87 | 11.64 | 11.87 | 32,346 | -0.17(-1.41%) |
May 03, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 24,000 | +0.23(+1.95%) |
May 02, 2019 | 11.88 | 11.92 | 11.80 | 11.81 | 32,563 | -0.07(-0.59%) |
May 01, 2019 | 11.87 | 11.94 | 11.87 | 11.88 | 13,032 | +0.00(+0.00%) |
Apr 30, 2019 | 11.87 | 11.96 | 11.84 | 11.88 | 23,803 | -0.08(-0.67%) |
Apr 29, 2019 | 11.77 | 11.99 | 11.77 | 11.96 | 36,512 | +0.12(+1.01%) |
Apr 26, 2019 | 11.81 | 11.86 | 11.81 | 11.84 | 9,200 | +0.07(+0.59%) |
Apr 25, 2019 | 11.77 | 11.84 | 11.77 | 11.77 | 37,757 | -0.03(-0.25%) |
Apr 24, 2019 | 11.77 | 11.90 | 11.77 | 11.80 | 19,524 | -0.20(-1.67%) |
Apr 23, 2019 | 12.06 | 12.06 | 11.96 | 12.00 | 29,298 | -0.04(-0.33%) |
Apr 22, 2019 | 11.95 | 12.09 | 11.95 | 12.04 | 17,989 | -0.09(-0.70%) |
Apr 18, 2019 | 12.17 | 12.17 | 12.07 | 12.12 | 16,900 | +0.03(+0.21%) |
Apr 17, 2019 | 12.12 | 12.12 | 12.05 | 12.10 | 32,203 | +0.04(+0.34%) |
Apr 16, 2019 | 12.05 | 12.10 | 12.05 | 12.06 | 16,854 | +0.30(+2.54%) |
Apr 15, 2019 | 11.80 | 11.80 | 11.70 | 11.76 | 27,058 | -0.15(-1.26%) |
Apr 12, 2019 | 12.00 | 12.00 | 11.86 | 11.91 | 15,000 | +0.12(+0.97%) |
Apr 11, 2019 | 12.00 | 12.00 | 11.77 | 11.79 | 10,956 | -0.03(-0.21%) |
Apr 10, 2019 | 11.94 | 11.94 | 11.81 | 11.82 | 44,755 | -0.10(-0.84%) |
Apr 09, 2019 | 11.96 | 11.99 | 11.92 | 11.92 | 104,084 | -0.02(-0.17%) |
Apr 08, 2019 | 11.91 | 11.99 | 11.91 | 11.94 | 25,125 | -0.01(-0.08%) |
Apr 05, 2019 | 11.82 | 11.99 | 11.82 | 11.95 | 14,700 | +0.00(+0.04%) |
Apr 04, 2019 | 11.99 | 11.99 | 11.87 | 11.95 | 28,420 | +0.13(+1.14%) |
Apr 03, 2019 | 11.77 | 11.90 | 11.77 | 11.81 | 33,210 | +0.09(+0.77%) |
Apr 02, 2019 | 11.66 | 11.75 | 11.66 | 11.72 | 42,515 | +0.02(+0.17%) |
Apr 01, 2019 | 11.52 | 11.75 | 11.52 | 11.70 | 57,015 | +0.39(+3.49%) |
Mar 29, 2019 | 11.44 | 11.44 | 11.30 | 11.30 | 31,100 | -0.10(-0.83%) |
Mar 28, 2019 | 11.37 | 11.43 | 11.32 | 11.40 | 42,123 | +0.13(+1.15%) |
Mar 27, 2019 | 11.40 | 11.40 | 11.27 | 11.27 | 171,700 | -0.07(-0.62%) |
Mar 26, 2019 | 11.38 | 11.62 | 11.31 | 11.34 | 31,913 | -0.05(-0.48%) |
Mar 25, 2019 | 11.44 | 11.44 | 11.35 | 11.39 | 22,107 | -0.05(-0.44%) |
Mar 22, 2019 | 11.59 | 11.59 | 11.41 | 11.45 | 14,100 | -0.19(-1.59%) |
Mar 21, 2019 | 11.56 | 11.64 | 11.56 | 11.63 | 46,373 | -0.09(-0.77%) |
Mar 20, 2019 | 11.62 | 11.75 | 11.59 | 11.72 | 17,664 | -0.09(-0.76%) |
Mar 19, 2019 | 11.78 | 11.85 | 11.77 | 11.81 | 19,382 | +0.08(+0.68%) |
Mar 18, 2019 | 11.71 | 11.78 | 11.71 | 11.73 | 11,985 | +0.04(+0.39%) |
Mar 15, 2019 | 11.66 | 11.71 | 11.66 | 11.69 | 5,400 | +0.12(+0.99%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.54 | 11.57 | 48,954 | -0.09(-0.77%) |
Mar 13, 2019 | 11.63 | 11.66 | 11.57 | 11.66 | 6,970 | -0.04(-0.30%) |
Mar 12, 2019 | 11.58 | 11.72 | 11.58 | 11.70 | 6,688 | +0.11(+0.91%) |
Mar 11, 2019 | 11.30 | 11.61 | 11.30 | 11.59 | 9,685 | +0.21(+1.85%) |
Mar 08, 2019 | 11.61 | 11.61 | 11.38 | 11.38 | 21,100 | -0.25(-2.15%) |
Mar 07, 2019 | 11.70 | 11.75 | 11.63 | 11.63 | 31,028 | -0.13(-1.11%) |
Mar 06, 2019 | 11.80 | 11.87 | 11.76 | 11.76 | 37,316 | -0.11(-0.88%) |
Mar 05, 2019 | 11.79 | 11.87 | 11.78 | 11.87 | 14,130 | +0.14(+1.24%) |
Mar 04, 2019 | 11.80 | 11.84 | 11.69 | 11.72 | 22,348 | +0.08(+0.69%) |