Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.85 | 10.87 | 10.83 | 10.85 | 507,362 | +0.02(+0.22%) |
May 30, 2019 | 10.83 | 10.85 | 10.81 | 10.83 | 536,603 | +0.01(+0.07%) |
May 29, 2019 | 10.90 | 10.91 | 10.82 | 10.82 | 584,987 | -0.06(-0.51%) |
May 28, 2019 | 10.87 | 10.89 | 10.86 | 10.87 | 635,257 | +0.02(+0.22%) |
May 24, 2019 | 10.83 | 10.86 | 10.82 | 10.85 | 370,531 | +0.02(+0.22%) |
May 23, 2019 | 10.83 | 10.85 | 10.82 | 10.83 | 380,135 | +0.01(+0.07%) |
May 22, 2019 | 10.83 | 10.85 | 10.82 | 10.82 | 377,081 | +0.00(+0.00%) |
May 21, 2019 | 10.87 | 10.90 | 10.81 | 10.82 | 457,052 | -0.05(-0.44%) |
May 20, 2019 | 10.93 | 10.93 | 10.87 | 10.87 | 427,329 | -0.05(-0.43%) |
May 17, 2019 | 10.91 | 10.96 | 10.90 | 10.91 | 578,939 | +0.01(+0.07%) |
May 16, 2019 | 10.90 | 10.92 | 10.89 | 10.90 | 388,462 | +0.00(+0.00%) |
May 15, 2019 | 10.93 | 10.95 | 10.89 | 10.90 | 321,922 | +0.01(+0.07%) |
May 14, 2019 | 10.89 | 10.93 | 10.85 | 10.90 | 290,849 | -0.02(-0.19%) |
May 13, 2019 | 10.88 | 10.93 | 10.88 | 10.92 | 384,526 | +0.04(+0.36%) |
May 10, 2019 | 10.87 | 10.90 | 10.86 | 10.88 | 268,120 | +0.01(+0.07%) |
May 09, 2019 | 10.89 | 10.90 | 10.86 | 10.87 | 341,921 | -0.02(-0.15%) |
May 08, 2019 | 10.87 | 10.89 | 10.86 | 10.89 | 399,555 | +0.02(+0.22%) |
May 07, 2019 | 10.84 | 10.87 | 10.84 | 10.86 | 379,722 | +0.03(+0.29%) |
May 06, 2019 | 10.84 | 10.86 | 10.82 | 10.83 | 357,391 | +0.01(+0.07%) |
May 03, 2019 | 10.82 | 10.87 | 10.80 | 10.82 | 656,845 | +0.03(+0.29%) |
May 02, 2019 | 10.81 | 10.81 | 10.73 | 10.79 | 462,904 | +0.00(+0.00%) |
May 01, 2019 | 10.73 | 10.79 | 10.71 | 10.79 | 857,613 | +0.10(+0.96%) |
Apr 30, 2019 | 10.69 | 10.70 | 10.66 | 10.69 | 927,924 | +0.02(+0.22%) |
Apr 29, 2019 | 10.64 | 10.67 | 10.61 | 10.67 | 500,818 | +0.06(+0.52%) |
Apr 26, 2019 | 10.57 | 10.62 | 10.56 | 10.61 | 694,295 | +0.04(+0.37%) |
Apr 25, 2019 | 10.48 | 10.59 | 10.48 | 10.57 | 915,583 | +0.09(+0.90%) |
Apr 24, 2019 | 10.45 | 10.50 | 10.45 | 10.48 | 785,954 | +0.05(+0.45%) |
Apr 23, 2019 | 10.38 | 10.43 | 10.38 | 10.43 | 561,379 | +0.05(+0.46%) |
Apr 22, 2019 | 10.41 | 10.44 | 10.37 | 10.38 | 842,654 | -0.03(-0.30%) |
Apr 18, 2019 | 10.45 | 10.48 | 10.41 | 10.41 | 645,927 | -0.04(-0.38%) |
Apr 17, 2019 | 10.42 | 10.46 | 10.41 | 10.45 | 673,239 | +0.03(+0.30%) |
Apr 16, 2019 | 10.52 | 10.52 | 10.41 | 10.42 | 838,705 | -0.11(-1.05%) |
Apr 15, 2019 | 10.52 | 10.55 | 10.52 | 10.53 | 497,819 | +0.02(+0.15%) |
Apr 12, 2019 | 10.56 | 10.58 | 10.52 | 10.52 | 527,482 | -0.07(-0.64%) |
Apr 11, 2019 | 10.58 | 10.59 | 10.56 | 10.58 | 712,711 | +0.00(+0.00%) |
Apr 10, 2019 | 10.58 | 10.60 | 10.57 | 10.58 | 599,613 | +0.02(+0.15%) |
Apr 09, 2019 | 10.57 | 10.59 | 10.56 | 10.57 | 558,935 | +0.02(+0.15%) |
Apr 08, 2019 | 10.58 | 10.59 | 10.54 | 10.55 | 477,011 | +0.00(+0.00%) |
Apr 05, 2019 | 10.61 | 10.63 | 10.55 | 10.55 | 734,532 | -0.07(-0.66%) |
Apr 04, 2019 | 10.66 | 10.69 | 10.62 | 10.62 | 806,004 | -0.03(-0.29%) |
Apr 03, 2019 | 10.67 | 10.67 | 10.63 | 10.65 | 680,806 | -0.02(-0.15%) |
Apr 02, 2019 | 10.69 | 10.69 | 10.64 | 10.67 | 532,066 | +0.02(+0.15%) |
Apr 01, 2019 | 10.67 | 10.68 | 10.64 | 10.65 | 492,861 | +0.01(+0.07%) |
Mar 29, 2019 | 10.65 | 10.66 | 10.62 | 10.65 | 432,842 | +0.00(+0.00%) |
Mar 28, 2019 | 10.66 | 10.68 | 10.65 | 10.65 | 395,527 | -0.01(-0.07%) |
Mar 27, 2019 | 10.65 | 10.69 | 10.65 | 10.65 | 528,738 | +0.01(+0.07%) |
Mar 26, 2019 | 10.63 | 10.66 | 10.62 | 10.65 | 528,069 | +0.02(+0.15%) |
Mar 25, 2019 | 10.62 | 10.64 | 10.62 | 10.63 | 454,876 | +0.02(+0.15%) |
Mar 22, 2019 | 10.58 | 10.62 | 10.56 | 10.62 | 596,879 | +0.06(+0.60%) |
Mar 21, 2019 | 10.54 | 10.57 | 10.54 | 10.55 | 505,913 | +0.02(+0.15%) |
Mar 20, 2019 | 10.51 | 10.54 | 10.50 | 10.54 | 392,103 | +0.04(+0.37%) |
Mar 19, 2019 | 10.48 | 10.50 | 10.43 | 10.50 | 469,463 | +0.05(+0.45%) |
Mar 18, 2019 | 10.43 | 10.46 | 10.42 | 10.45 | 219,030 | +0.02(+0.23%) |
Mar 15, 2019 | 10.48 | 10.50 | 10.43 | 10.43 | 406,586 | -0.05(-0.52%) |
Mar 14, 2019 | 10.57 | 10.57 | 10.47 | 10.48 | 440,482 | -0.06(-0.57%) |
Mar 13, 2019 | 10.50 | 10.57 | 10.50 | 10.54 | 546,254 | +0.02(+0.22%) |
Mar 12, 2019 | 10.48 | 10.52 | 10.48 | 10.52 | 277,497 | +0.02(+0.22%) |
Mar 11, 2019 | 10.48 | 10.50 | 10.47 | 10.50 | 379,656 | +0.04(+0.37%) |
Mar 08, 2019 | 10.50 | 10.53 | 10.46 | 10.46 | 389,394 | -0.07(-0.67%) |
Mar 07, 2019 | 10.49 | 10.53 | 10.49 | 10.53 | 580,336 | +0.04(+0.37%) |
Mar 06, 2019 | 10.50 | 10.52 | 10.49 | 10.49 | 350,809 | -0.01(-0.07%) |
Mar 05, 2019 | 10.49 | 10.50 | 10.46 | 10.50 | 444,125 | +0.01(+0.07%) |
Mar 04, 2019 | 10.47 | 10.50 | 10.46 | 10.49 | 351,961 | +0.02(+0.15%) |