Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.10 | 10.16 | 10.10 | 10.13 | 211,939 | -0.10(-0.94%) |
May 30, 2019 | 10.20 | 10.27 | 10.19 | 10.22 | 437,258 | +0.08(+0.76%) |
May 29, 2019 | 10.11 | 10.16 | 10.10 | 10.15 | 349,896 | +0.09(+0.86%) |
May 28, 2019 | 10.12 | 10.13 | 10.05 | 10.06 | 237,817 | -0.05(-0.48%) |
May 24, 2019 | 10.13 | 10.17 | 10.08 | 10.11 | 440,055 | +0.07(+0.67%) |
May 23, 2019 | 10.19 | 10.23 | 10.01 | 10.04 | 1,152,575 | -0.34(-3.25%) |
May 22, 2019 | 10.40 | 10.41 | 10.35 | 10.38 | 157,641 | -0.07(-0.65%) |
May 21, 2019 | 10.43 | 10.48 | 10.39 | 10.44 | 335,043 | +0.10(+0.93%) |
May 20, 2019 | 10.37 | 10.43 | 10.32 | 10.35 | 291,697 | -0.03(-0.28%) |
May 17, 2019 | 10.37 | 10.47 | 10.35 | 10.38 | 399,409 | -0.10(-0.92%) |
May 16, 2019 | 10.53 | 10.53 | 10.42 | 10.47 | 344,490 | -0.10(-0.91%) |
May 15, 2019 | 10.52 | 10.59 | 10.51 | 10.57 | 365,272 | +0.03(+0.26%) |
May 14, 2019 | 10.49 | 10.57 | 10.45 | 10.54 | 423,165 | +0.09(+0.81%) |
May 13, 2019 | 10.48 | 10.54 | 10.42 | 10.46 | 441,305 | -0.27(-2.56%) |
May 10, 2019 | 10.72 | 10.78 | 10.65 | 10.73 | 307,643 | +0.00(+0.00%) |
May 09, 2019 | 10.61 | 10.76 | 10.51 | 10.73 | 550,717 | -0.08(-0.70%) |
May 08, 2019 | 10.85 | 10.85 | 10.78 | 10.81 | 211,985 | -0.04(-0.35%) |
May 07, 2019 | 11.03 | 11.03 | 10.82 | 10.85 | 602,365 | -0.28(-2.55%) |
May 06, 2019 | 11.00 | 11.18 | 10.98 | 11.13 | 282,466 | -0.22(-1.92%) |
May 03, 2019 | 11.31 | 11.38 | 11.28 | 11.35 | 387,879 | +0.25(+2.22%) |
May 02, 2019 | 11.17 | 11.17 | 11.06 | 11.10 | 242,518 | -0.08(-0.68%) |
May 01, 2019 | 11.26 | 11.35 | 11.18 | 11.18 | 307,123 | -0.07(-0.59%) |
Apr 30, 2019 | 11.29 | 11.29 | 11.19 | 11.24 | 308,445 | -0.07(-0.59%) |
Apr 29, 2019 | 11.41 | 11.41 | 11.31 | 11.31 | 227,986 | -0.11(-0.99%) |
Apr 26, 2019 | 11.48 | 11.48 | 11.39 | 11.42 | 245,354 | +0.00(+0.00%) |
Apr 25, 2019 | 11.40 | 11.45 | 11.37 | 11.42 | 470,673 | +0.05(+0.42%) |
Apr 24, 2019 | 11.56 | 11.56 | 11.34 | 11.38 | 508,517 | -0.24(-2.04%) |
Apr 23, 2019 | 11.67 | 11.82 | 11.59 | 11.61 | 409,641 | -0.07(-0.57%) |
Apr 22, 2019 | 11.68 | 11.75 | 11.65 | 11.68 | 203,796 | -0.10(-0.88%) |
Apr 18, 2019 | 11.78 | 11.81 | 11.74 | 11.78 | 237,542 | +0.00(+0.00%) |
Apr 17, 2019 | 11.92 | 11.92 | 11.76 | 11.78 | 326,378 | -0.16(-1.35%) |
Apr 16, 2019 | 11.93 | 11.99 | 11.93 | 11.94 | 441,045 | +0.16(+1.37%) |
Apr 15, 2019 | 11.76 | 11.81 | 11.76 | 11.78 | 563,934 | -0.28(-2.35%) |
Apr 12, 2019 | 12.08 | 12.08 | 11.97 | 12.07 | 387,457 | -0.02(-0.16%) |
Apr 11, 2019 | 12.14 | 12.14 | 12.03 | 12.09 | 436,169 | -0.13(-1.09%) |
Apr 10, 2019 | 12.22 | 12.25 | 12.19 | 12.22 | 299,861 | +0.06(+0.47%) |
Apr 09, 2019 | 12.21 | 12.25 | 12.16 | 12.16 | 332,186 | +0.01(+0.08%) |
Apr 08, 2019 | 12.18 | 12.18 | 12.11 | 12.15 | 494,490 | -0.39(-3.10%) |
Apr 05, 2019 | 12.52 | 12.58 | 12.51 | 12.54 | 366,026 | +0.05(+0.38%) |
Apr 04, 2019 | 12.42 | 12.52 | 12.42 | 12.49 | 529,805 | +0.36(+2.97%) |
Apr 03, 2019 | 12.14 | 12.21 | 12.09 | 12.13 | 493,778 | -0.13(-1.08%) |
Apr 02, 2019 | 12.22 | 12.29 | 12.21 | 12.27 | 343,863 | +0.05(+0.39%) |
Apr 01, 2019 | 12.24 | 12.24 | 12.15 | 12.22 | 289,022 | +0.09(+0.78%) |
Mar 29, 2019 | 12.11 | 12.17 | 12.06 | 12.12 | 539,590 | -0.35(-2.81%) |
Mar 28, 2019 | 12.42 | 12.51 | 12.42 | 12.47 | 514,811 | +0.13(+1.07%) |
Mar 27, 2019 | 12.27 | 12.37 | 12.22 | 12.34 | 678,138 | -0.10(-0.84%) |
Mar 26, 2019 | 12.40 | 12.47 | 12.38 | 12.45 | 389,132 | +0.09(+0.77%) |
Mar 25, 2019 | 12.26 | 12.38 | 12.26 | 12.35 | 312,150 | +0.06(+0.46%) |
Mar 22, 2019 | 12.37 | 12.39 | 12.29 | 12.29 | 980,785 | -0.45(-3.57%) |
Mar 21, 2019 | 12.66 | 12.80 | 12.63 | 12.75 | 864,768 | -0.11(-0.88%) |
Mar 20, 2019 | 12.76 | 12.94 | 12.72 | 12.86 | 651,237 | +0.06(+0.44%) |
Mar 19, 2019 | 12.72 | 12.84 | 12.72 | 12.81 | 677,553 | +0.37(+2.97%) |
Mar 18, 2019 | 12.39 | 12.45 | 12.34 | 12.44 | 754,834 | +0.27(+2.26%) |
Mar 15, 2019 | 12.05 | 12.19 | 12.03 | 12.16 | 641,997 | +0.18(+1.50%) |
Mar 14, 2019 | 11.99 | 12.05 | 11.92 | 11.98 | 707,520 | +0.15(+1.28%) |
Mar 13, 2019 | 11.89 | 11.89 | 11.74 | 11.83 | 489,937 | +0.12(+1.05%) |
Mar 12, 2019 | 11.64 | 11.72 | 11.62 | 11.71 | 490,107 | +0.25(+2.15%) |
Mar 11, 2019 | 11.25 | 11.47 | 11.25 | 11.46 | 610,672 | +0.35(+3.15%) |
Mar 08, 2019 | 11.03 | 11.12 | 11.01 | 11.11 | 562,816 | -0.25(-2.17%) |
Mar 07, 2019 | 11.45 | 11.47 | 11.36 | 11.36 | 581,024 | -0.18(-1.56%) |
Mar 06, 2019 | 11.61 | 11.61 | 11.52 | 11.54 | 231,159 | -0.30(-2.56%) |
Mar 05, 2019 | 11.79 | 11.89 | 11.77 | 11.84 | 543,813 | +0.13(+1.13%) |
Mar 04, 2019 | 11.80 | 11.84 | 11.70 | 11.71 | 1,345,369 | +0.03(+0.24%) |