Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.10 | 10.11 | 9.975 | 10.03 | 393,651 | -0.14(-1.42%) |
May 30, 2019 | 10.32 | 10.32 | 10.15 | 10.17 | 389,458 | -0.07(-0.68%) |
May 29, 2019 | 10.24 | 10.28 | 10.21 | 10.24 | 289,281 | -0.03(-0.33%) |
May 28, 2019 | 10.46 | 10.46 | 10.22 | 10.28 | 326,479 | -0.14(-1.38%) |
May 24, 2019 | 10.41 | 10.44 | 10.37 | 10.42 | 86,328 | +0.03(+0.33%) |
May 23, 2019 | 10.45 | 10.46 | 10.37 | 10.38 | 270,708 | -0.07(-0.66%) |
May 22, 2019 | 10.48 | 10.48 | 10.44 | 10.45 | 144,694 | -0.01(-0.11%) |
May 21, 2019 | 10.46 | 10.48 | 10.43 | 10.46 | 243,578 | +0.05(+0.44%) |
May 20, 2019 | 10.42 | 10.48 | 10.41 | 10.42 | 381,433 | +0.00(+0.00%) |
May 17, 2019 | 10.38 | 10.44 | 10.38 | 10.42 | 184,864 | +0.02(+0.22%) |
May 16, 2019 | 10.38 | 10.45 | 10.38 | 10.40 | 110,367 | +0.02(+0.22%) |
May 15, 2019 | 10.40 | 10.41 | 10.34 | 10.37 | 126,072 | -0.02(-0.17%) |
May 14, 2019 | 10.33 | 10.42 | 10.33 | 10.39 | 197,505 | +0.03(+0.28%) |
May 13, 2019 | 10.33 | 10.40 | 10.32 | 10.36 | 206,689 | -0.04(-0.39%) |
May 10, 2019 | 10.36 | 10.41 | 10.30 | 10.40 | 207,536 | -0.02(-0.22%) |
May 09, 2019 | 10.36 | 10.44 | 10.34 | 10.42 | 478,759 | +0.05(+0.44%) |
May 08, 2019 | 10.30 | 10.43 | 10.25 | 10.38 | 399,285 | +0.07(+0.72%) |
May 07, 2019 | 10.32 | 10.37 | 10.25 | 10.30 | 159,253 | -0.06(-0.61%) |
May 06, 2019 | 10.26 | 10.42 | 10.26 | 10.37 | 133,587 | +0.05(+0.44%) |
May 03, 2019 | 10.33 | 10.36 | 10.29 | 10.32 | 136,381 | +0.00(+0.00%) |
May 02, 2019 | 10.38 | 10.38 | 10.30 | 10.32 | 147,021 | -0.05(-0.44%) |
May 01, 2019 | 10.34 | 10.41 | 10.27 | 10.37 | 120,029 | +0.02(+0.22%) |
Apr 30, 2019 | 10.38 | 10.40 | 10.32 | 10.34 | 180,612 | -0.04(-0.39%) |
Apr 29, 2019 | 10.33 | 10.44 | 10.33 | 10.38 | 222,981 | +0.03(+0.28%) |
Apr 26, 2019 | 10.36 | 10.38 | 10.32 | 10.36 | 231,817 | +0.03(+0.28%) |
Apr 25, 2019 | 10.37 | 10.37 | 10.28 | 10.33 | 206,315 | -0.03(-0.28%) |
Apr 24, 2019 | 10.37 | 10.37 | 10.33 | 10.36 | 262,256 | +0.02(+0.22%) |
Apr 23, 2019 | 10.37 | 10.40 | 10.31 | 10.33 | 273,738 | -0.04(-0.38%) |
Apr 22, 2019 | 10.26 | 10.37 | 10.25 | 10.37 | 324,641 | +0.09(+0.89%) |
Apr 18, 2019 | 10.29 | 10.33 | 10.27 | 10.28 | 131,111 | -0.02(-0.17%) |
Apr 17, 2019 | 10.31 | 10.34 | 10.19 | 10.30 | 292,490 | -0.03(-0.33%) |
Apr 16, 2019 | 10.27 | 10.36 | 10.27 | 10.33 | 258,315 | +0.05(+0.44%) |
Apr 15, 2019 | 10.33 | 10.34 | 10.24 | 10.29 | 269,080 | -0.05(-0.44%) |
Apr 12, 2019 | 10.44 | 10.44 | 10.30 | 10.33 | 278,919 | -0.09(-0.87%) |
Apr 11, 2019 | 10.44 | 10.46 | 10.39 | 10.42 | 311,459 | -0.01(-0.05%) |
Apr 10, 2019 | 10.41 | 10.50 | 10.41 | 10.43 | 256,711 | +0.01(+0.05%) |
Apr 09, 2019 | 10.42 | 10.47 | 10.36 | 10.42 | 225,397 | +0.00(+0.00%) |
Apr 08, 2019 | 10.41 | 10.45 | 10.34 | 10.42 | 384,244 | +0.01(+0.11%) |
Apr 05, 2019 | 10.35 | 10.45 | 10.30 | 10.41 | 319,869 | +0.10(+0.94%) |
Apr 04, 2019 | 10.21 | 10.32 | 10.20 | 10.32 | 348,570 | +0.11(+1.06%) |
Apr 03, 2019 | 10.13 | 10.24 | 10.13 | 10.21 | 261,001 | +0.06(+0.62%) |
Apr 02, 2019 | 10.18 | 10.21 | 10.13 | 10.14 | 472,835 | -0.05(-0.45%) |
Apr 01, 2019 | 10.20 | 10.22 | 10.17 | 10.19 | 356,753 | +0.01(+0.06%) |
Mar 29, 2019 | 10.13 | 10.22 | 10.11 | 10.18 | 557,311 | +0.07(+0.68%) |
Mar 28, 2019 | 10.14 | 10.21 | 10.11 | 10.12 | 431,338 | -0.09(-0.84%) |
Mar 27, 2019 | 10.24 | 10.24 | 10.11 | 10.20 | 328,843 | -0.02(-0.22%) |
Mar 26, 2019 | 10.25 | 10.30 | 10.20 | 10.22 | 331,056 | -0.01(-0.11%) |
Mar 25, 2019 | 10.18 | 10.27 | 10.18 | 10.24 | 239,740 | +0.02(+0.22%) |
Mar 22, 2019 | 10.16 | 10.24 | 10.16 | 10.21 | 343,596 | +0.06(+0.56%) |
Mar 21, 2019 | 10.05 | 10.28 | 10.04 | 10.16 | 411,006 | +0.04(+0.39%) |
Mar 20, 2019 | 10.11 | 10.14 | 10.05 | 10.12 | 282,409 | -0.01(-0.11%) |
Mar 19, 2019 | 10.17 | 10.17 | 10.08 | 10.13 | 1,659,988 | -0.04(-0.39%) |
Mar 18, 2019 | 10.16 | 10.21 | 10.09 | 10.17 | 500,476 | +0.03(+0.34%) |
Mar 15, 2019 | 10.09 | 10.22 | 10.07 | 10.13 | 646,593 | +0.03(+0.28%) |
Mar 14, 2019 | 10.01 | 10.12 | 9.974 | 10.11 | 633,777 | +0.11(+1.08%) |
Mar 13, 2019 | 9.934 | 10.04 | 9.917 | 9.997 | 571,375 | +0.06(+0.57%) |
Mar 12, 2019 | 9.912 | 10.01 | 9.912 | 9.940 | 279,469 | +0.01(+0.06%) |
Mar 11, 2019 | 9.957 | 9.986 | 9.895 | 9.934 | 459,392 | -0.02(-0.23%) |
Mar 08, 2019 | 9.838 | 10.01 | 9.798 | 9.957 | 485,955 | +0.14(+1.45%) |
Mar 07, 2019 | 9.798 | 9.883 | 9.730 | 9.815 | 637,342 | +0.00(+0.00%) |
Mar 06, 2019 | 9.815 | 9.872 | 9.701 | 9.815 | 450,534 | -0.04(-0.40%) |
Mar 05, 2019 | 9.843 | 9.986 | 9.718 | 9.855 | 395,320 | -0.02(-0.23%) |
Mar 04, 2019 | 9.616 | 9.963 | 9.530 | 9.878 | 356,635 | +0.31(+3.21%) |