Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.56 | 11.58 | 11.37 | 11.52 | 73,492 | -0.06(-0.50%) |
May 30, 2019 | 11.59 | 11.62 | 11.51 | 11.58 | 213,562 | +0.15(+1.32%) |
May 29, 2019 | 11.41 | 11.43 | 11.29 | 11.43 | 55,809 | -0.02(-0.20%) |
May 28, 2019 | 11.59 | 11.59 | 11.41 | 11.45 | 47,114 | -0.10(-0.85%) |
May 24, 2019 | 11.44 | 11.62 | 11.38 | 11.55 | 85,223 | +0.10(+0.86%) |
May 23, 2019 | 11.43 | 11.47 | 11.26 | 11.45 | 115,043 | -0.04(-0.35%) |
May 22, 2019 | 11.51 | 11.58 | 11.39 | 11.49 | 73,735 | -0.08(-0.70%) |
May 21, 2019 | 11.59 | 11.63 | 11.51 | 11.58 | 103,646 | -0.01(-0.10%) |
May 20, 2019 | 11.53 | 11.67 | 11.53 | 11.59 | 150,904 | -0.05(-0.45%) |
May 17, 2019 | 11.57 | 11.65 | 11.41 | 11.64 | 383,506 | +0.02(+0.15%) |
May 16, 2019 | 11.54 | 11.68 | 11.47 | 11.62 | 174,134 | +0.12(+1.06%) |
May 15, 2019 | 11.50 | 11.55 | 11.38 | 11.50 | 164,278 | +0.04(+0.35%) |
May 14, 2019 | 11.45 | 11.63 | 11.21 | 11.46 | 265,801 | +0.03(+0.30%) |
May 13, 2019 | 11.25 | 11.44 | 11.25 | 11.42 | 149,305 | +0.07(+0.61%) |
May 10, 2019 | 11.22 | 11.41 | 11.21 | 11.36 | 126,455 | +0.23(+2.08%) |
May 09, 2019 | 11.42 | 11.56 | 11.12 | 11.12 | 141,048 | -0.06(-0.57%) |
May 08, 2019 | 11.01 | 11.32 | 11.01 | 11.19 | 221,575 | +0.19(+1.75%) |
May 07, 2019 | 11.14 | 11.24 | 10.88 | 11.00 | 204,919 | -0.20(-1.82%) |
May 06, 2019 | 11.28 | 11.36 | 11.11 | 11.20 | 164,410 | -0.05(-0.40%) |
May 03, 2019 | 11.29 | 11.38 | 11.23 | 11.24 | 165,389 | -0.02(-0.20%) |
May 02, 2019 | 11.28 | 11.44 | 11.25 | 11.27 | 200,917 | -0.02(-0.20%) |
May 01, 2019 | 11.22 | 11.35 | 11.21 | 11.29 | 206,327 | +0.08(+0.70%) |
Apr 30, 2019 | 11.23 | 11.23 | 11.07 | 11.21 | 101,691 | +0.02(+0.15%) |
Apr 29, 2019 | 11.12 | 11.27 | 11.01 | 11.19 | 118,069 | +0.12(+1.12%) |
Apr 26, 2019 | 11.02 | 11.09 | 10.95 | 11.07 | 36,123 | +0.10(+0.93%) |
Apr 25, 2019 | 11.07 | 11.15 | 10.96 | 10.97 | 51,667 | -0.01(-0.10%) |
Apr 24, 2019 | 11.05 | 11.06 | 10.94 | 10.98 | 45,767 | -0.07(-0.66%) |
Apr 23, 2019 | 11.10 | 11.18 | 11.05 | 11.05 | 29,830 | -0.05(-0.41%) |
Apr 22, 2019 | 10.87 | 11.16 | 10.87 | 11.10 | 138,634 | +0.33(+3.04%) |
Apr 18, 2019 | 10.79 | 10.81 | 10.71 | 10.77 | 66,226 | -0.02(-0.16%) |
Apr 17, 2019 | 10.97 | 10.97 | 10.76 | 10.79 | 82,021 | -0.17(-1.55%) |
Apr 16, 2019 | 10.93 | 10.98 | 10.77 | 10.96 | 173,021 | -0.12(-1.12%) |
Apr 15, 2019 | 11.00 | 11.15 | 10.93 | 11.08 | 94,780 | +0.15(+1.40%) |
Apr 12, 2019 | 11.04 | 11.04 | 10.92 | 10.93 | 54,008 | +0.03(+0.26%) |
Apr 11, 2019 | 10.87 | 10.97 | 10.87 | 10.90 | 91,688 | -0.02(-0.21%) |
Apr 10, 2019 | 10.94 | 11.01 | 10.90 | 10.92 | 85,303 | -0.02(-0.16%) |
Apr 09, 2019 | 11.09 | 11.14 | 10.94 | 10.94 | 79,700 | -0.16(-1.42%) |
Apr 08, 2019 | 10.93 | 11.14 | 10.93 | 11.10 | 100,313 | +0.09(+0.82%) |
Apr 05, 2019 | 10.96 | 11.09 | 10.96 | 11.01 | 81,100 | +0.01(+0.05%) |
Apr 04, 2019 | 11.14 | 11.15 | 10.91 | 11.00 | 94,891 | -0.04(-0.36%) |
Apr 03, 2019 | 11.20 | 11.23 | 11.02 | 11.04 | 85,797 | -0.13(-1.16%) |
Apr 02, 2019 | 11.01 | 11.29 | 10.96 | 11.17 | 230,020 | +0.17(+1.59%) |
Apr 01, 2019 | 11.15 | 11.16 | 10.97 | 11.00 | 152,248 | -0.11(-0.97%) |
Mar 29, 2019 | 10.97 | 11.18 | 10.93 | 11.10 | 109,256 | +0.16(+1.50%) |
Mar 28, 2019 | 10.89 | 11.05 | 10.89 | 10.94 | 89,892 | -0.02(-0.21%) |
Mar 27, 2019 | 11.06 | 11.10 | 10.90 | 10.96 | 88,476 | -0.08(-0.72%) |
Mar 26, 2019 | 11.13 | 11.27 | 10.97 | 11.04 | 144,931 | -0.07(-0.66%) |
Mar 25, 2019 | 11.03 | 11.13 | 11.01 | 11.11 | 91,206 | +0.03(+0.31%) |
Mar 22, 2019 | 11.11 | 11.22 | 10.98 | 11.08 | 161,670 | -0.09(-0.81%) |
Mar 21, 2019 | 11.08 | 11.36 | 11.08 | 11.17 | 128,359 | +0.06(+0.51%) |
Mar 20, 2019 | 11.04 | 11.29 | 11.04 | 11.11 | 98,709 | +0.04(+0.36%) |
Mar 19, 2019 | 11.13 | 11.29 | 11.06 | 11.07 | 105,562 | -0.08(-0.71%) |
Mar 18, 2019 | 10.71 | 11.17 | 10.71 | 11.15 | 193,268 | +0.42(+3.95%) |
Mar 15, 2019 | 10.87 | 10.93 | 10.73 | 10.73 | 233,386 | -0.07(-0.68%) |
Mar 14, 2019 | 10.70 | 10.97 | 10.64 | 10.80 | 437,219 | +0.14(+1.32%) |
Mar 13, 2019 | 10.57 | 10.76 | 10.57 | 10.66 | 241,647 | +0.11(+1.02%) |
Mar 12, 2019 | 10.69 | 10.81 | 10.49 | 10.55 | 220,856 | -0.05(-0.48%) |
Mar 11, 2019 | 10.79 | 10.86 | 10.59 | 10.61 | 248,124 | -0.20(-1.88%) |
Mar 08, 2019 | 10.65 | 10.89 | 10.65 | 10.81 | 214,970 | +0.02(+0.21%) |
Mar 07, 2019 | 10.89 | 11.23 | 10.59 | 10.79 | 387,864 | +0.07(+0.63%) |
Mar 06, 2019 | 10.58 | 10.72 | 10.33 | 10.72 | 304,265 | +0.14(+1.28%) |
Mar 05, 2019 | 10.53 | 10.66 | 10.40 | 10.58 | 108,517 | +0.05(+0.43%) |
Mar 04, 2019 | 10.64 | 10.65 | 10.49 | 10.54 | 61,130 | -0.08(-0.75%) |