Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.40 | 11.41 | 11.30 | 11.34 | 144,641 | -0.03(-0.23%) |
Jun 27, 2019 | 11.40 | 11.41 | 11.31 | 11.37 | 104,982 | +0.05(+0.42%) |
Jun 26, 2019 | 11.26 | 11.36 | 11.26 | 11.32 | 134,771 | +0.13(+1.19%) |
Jun 25, 2019 | 11.19 | 11.27 | 11.18 | 11.19 | 175,180 | +0.03(+0.29%) |
Jun 24, 2019 | 11.12 | 11.18 | 11.12 | 11.16 | 92,542 | -0.02(-0.19%) |
Jun 21, 2019 | 11.19 | 11.22 | 11.15 | 11.18 | 86,109 | -0.05(-0.43%) |
Jun 20, 2019 | 11.25 | 11.31 | 11.20 | 11.23 | 329,008 | +0.08(+0.72%) |
Jun 19, 2019 | 11.16 | 11.17 | 11.11 | 11.15 | 196,400 | -0.02(-0.14%) |
Jun 18, 2019 | 11.16 | 11.18 | 11.10 | 11.16 | 187,515 | +0.06(+0.56%) |
Jun 17, 2019 | 11.14 | 11.24 | 11.08 | 11.10 | 303,800 | -0.10(-0.88%) |
Jun 14, 2019 | 11.19 | 11.24 | 11.18 | 11.20 | 210,448 | -0.07(-0.60%) |
Jun 13, 2019 | 11.31 | 11.37 | 11.25 | 11.27 | 91,710 | -0.02(-0.14%) |
Jun 12, 2019 | 11.34 | 11.34 | 11.28 | 11.28 | 123,817 | -0.03(-0.27%) |
Jun 11, 2019 | 11.31 | 11.37 | 11.29 | 11.31 | 105,733 | +0.02(+0.18%) |
Jun 10, 2019 | 11.28 | 11.32 | 11.23 | 11.29 | 109,097 | -0.01(-0.09%) |
Jun 07, 2019 | 11.33 | 11.36 | 11.28 | 11.30 | 122,681 | -0.01(-0.09%) |
Jun 06, 2019 | 11.32 | 11.35 | 11.17 | 11.31 | 152,169 | -0.08(-0.73%) |
Jun 05, 2019 | 11.43 | 11.43 | 11.33 | 11.39 | 144,247 | +0.00(+0.00%) |
Jun 04, 2019 | 11.44 | 11.44 | 11.33 | 11.39 | 165,319 | -0.01(-0.09%) |
Jun 03, 2019 | 11.33 | 11.48 | 11.33 | 11.41 | 171,086 | +0.12(+1.10%) |
May 31, 2019 | 11.21 | 11.28 | 11.18 | 11.28 | 169,362 | +0.05(+0.46%) |
May 30, 2019 | 11.15 | 11.28 | 11.15 | 11.23 | 227,884 | +0.06(+0.51%) |
May 29, 2019 | 11.18 | 11.18 | 11.08 | 11.17 | 170,579 | -0.04(-0.37%) |
May 28, 2019 | 11.22 | 11.23 | 11.15 | 11.21 | 192,569 | +0.06(+0.56%) |
May 24, 2019 | 11.13 | 11.24 | 11.08 | 11.15 | 404,501 | +0.16(+1.41%) |
May 23, 2019 | 11.10 | 11.14 | 10.95 | 11.00 | 353,519 | -0.12(-1.07%) |
May 22, 2019 | 11.09 | 11.15 | 11.09 | 11.11 | 126,761 | +0.02(+0.14%) |
May 21, 2019 | 11.08 | 11.12 | 11.00 | 11.10 | 312,257 | +0.04(+0.38%) |
May 20, 2019 | 11.03 | 11.15 | 10.97 | 11.06 | 256,408 | +0.36(+3.34%) |
May 17, 2019 | 10.63 | 10.73 | 10.63 | 10.70 | 122,488 | +0.08(+0.78%) |
May 16, 2019 | 10.66 | 10.66 | 10.58 | 10.62 | 160,334 | +0.03(+0.29%) |
May 15, 2019 | 10.62 | 10.62 | 10.50 | 10.59 | 146,949 | -0.04(-0.34%) |
May 14, 2019 | 10.59 | 10.67 | 10.51 | 10.62 | 225,514 | +0.14(+1.33%) |
May 13, 2019 | 10.64 | 10.65 | 10.40 | 10.48 | 163,453 | -0.24(-2.22%) |
May 10, 2019 | 10.69 | 10.73 | 10.66 | 10.72 | 104,549 | +0.02(+0.14%) |
May 09, 2019 | 10.70 | 10.75 | 10.56 | 10.71 | 214,021 | -0.09(-0.82%) |
May 08, 2019 | 10.77 | 10.83 | 10.72 | 10.79 | 133,335 | +0.00(+0.00%) |
May 07, 2019 | 10.89 | 10.91 | 10.76 | 10.79 | 232,425 | -0.18(-1.61%) |
May 06, 2019 | 10.92 | 10.99 | 10.89 | 10.97 | 231,979 | -0.03(-0.24%) |
May 03, 2019 | 10.95 | 11.06 | 10.95 | 11.00 | 215,849 | +0.08(+0.71%) |
May 02, 2019 | 10.94 | 11.05 | 10.91 | 10.92 | 184,643 | -0.01(-0.05%) |
May 01, 2019 | 11.04 | 11.08 | 10.92 | 10.92 | 171,700 | -0.05(-0.43%) |
Apr 30, 2019 | 11.01 | 11.02 | 10.96 | 10.97 | 142,958 | -0.03(-0.24%) |
Apr 29, 2019 | 11.03 | 11.06 | 10.98 | 11.00 | 167,905 | -0.11(-0.98%) |
Apr 26, 2019 | 11.09 | 11.10 | 11.01 | 11.10 | 194,052 | +0.09(+0.80%) |
Apr 25, 2019 | 11.16 | 11.16 | 11.01 | 11.02 | 213,282 | -0.17(-1.48%) |
Apr 24, 2019 | 11.25 | 11.25 | 11.15 | 11.18 | 303,316 | +0.00(+0.00%) |
Apr 23, 2019 | 11.22 | 11.22 | 11.18 | 11.18 | 124,699 | +0.01(+0.05%) |
Apr 22, 2019 | 11.21 | 11.21 | 11.09 | 11.18 | 410,874 | -0.12(-1.06%) |
Apr 18, 2019 | 11.30 | 11.31 | 11.28 | 11.30 | 164,154 | +0.00(+0.00%) |
Apr 17, 2019 | 11.29 | 11.30 | 11.24 | 11.30 | 85,610 | +0.07(+0.60%) |
Apr 16, 2019 | 11.30 | 11.32 | 11.21 | 11.23 | 155,203 | +0.01(+0.05%) |
Apr 15, 2019 | 11.17 | 11.33 | 11.15 | 11.22 | 203,799 | +0.05(+0.42%) |
Apr 12, 2019 | 11.08 | 11.18 | 11.08 | 11.18 | 167,047 | +0.09(+0.79%) |
Apr 11, 2019 | 11.07 | 11.10 | 11.06 | 11.09 | 127,156 | +0.01(+0.09%) |
Apr 10, 2019 | 11.01 | 11.11 | 11.01 | 11.08 | 121,551 | +0.05(+0.47%) |
Apr 09, 2019 | 11.02 | 11.07 | 11.01 | 11.03 | 102,487 | +0.03(+0.28%) |
Apr 08, 2019 | 11.04 | 11.05 | 11.00 | 11.00 | 126,963 | -0.15(-1.30%) |
Apr 05, 2019 | 11.10 | 11.14 | 11.07 | 11.14 | 84,102 | +0.05(+0.47%) |
Apr 04, 2019 | 11.09 | 11.09 | 11.06 | 11.09 | 102,975 | -0.03(-0.28%) |
Apr 03, 2019 | 11.13 | 11.18 | 11.12 | 11.12 | 141,490 | +0.01(+0.05%) |
Apr 02, 2019 | 11.25 | 11.27 | 11.10 | 11.11 | 162,317 | -0.12(-1.11%) |