Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.66 | 10.66 | 10.53 | 10.54 | 88,546 | -0.14(-1.31%) |
May 30, 2019 | 10.65 | 10.70 | 10.65 | 10.68 | 59,949 | +0.02(+0.23%) |
May 29, 2019 | 10.71 | 10.71 | 10.63 | 10.65 | 153,694 | -0.07(-0.63%) |
May 28, 2019 | 10.77 | 10.79 | 10.72 | 10.72 | 167,533 | -0.13(-1.18%) |
May 24, 2019 | 10.86 | 10.88 | 10.82 | 10.85 | 37,386 | +0.04(+0.34%) |
May 23, 2019 | 10.84 | 10.86 | 10.79 | 10.81 | 98,581 | -0.07(-0.67%) |
May 22, 2019 | 10.88 | 10.89 | 10.87 | 10.89 | 88,669 | +0.00(+0.01%) |
May 21, 2019 | 10.87 | 10.89 | 10.86 | 10.89 | 133,277 | +0.04(+0.39%) |
May 20, 2019 | 10.82 | 10.86 | 10.82 | 10.84 | 107,459 | -0.02(-0.17%) |
May 17, 2019 | 10.86 | 10.89 | 10.86 | 10.86 | 55,751 | -0.01(-0.11%) |
May 16, 2019 | 10.86 | 10.90 | 10.85 | 10.87 | 83,784 | +0.01(+0.11%) |
May 15, 2019 | 10.81 | 10.86 | 10.81 | 10.86 | 43,764 | +0.04(+0.34%) |
May 14, 2019 | 10.78 | 10.86 | 10.78 | 10.82 | 47,298 | +0.04(+0.40%) |
May 13, 2019 | 10.84 | 10.84 | 10.76 | 10.78 | 107,654 | -0.08(-0.73%) |
May 10, 2019 | 10.82 | 10.87 | 10.81 | 10.86 | 251,538 | +0.04(+0.34%) |
May 09, 2019 | 10.84 | 10.85 | 10.79 | 10.82 | 145,055 | -0.04(-0.34%) |
May 08, 2019 | 10.84 | 10.88 | 10.84 | 10.86 | 116,002 | +0.01(+0.11%) |
May 07, 2019 | 10.92 | 10.92 | 10.84 | 10.85 | 119,172 | -0.08(-0.73%) |
May 06, 2019 | 10.89 | 10.93 | 10.89 | 10.93 | 99,726 | -0.02(-0.17%) |
May 03, 2019 | 10.92 | 10.95 | 10.92 | 10.95 | 130,688 | +0.02(+0.22%) |
May 02, 2019 | 10.93 | 10.95 | 10.90 | 10.92 | 68,228 | -0.01(-0.11%) |
May 01, 2019 | 10.91 | 10.95 | 10.91 | 10.93 | 40,644 | +0.01(+0.11%) |
Apr 30, 2019 | 10.89 | 10.92 | 10.88 | 10.92 | 85,229 | +0.06(+0.56%) |
Apr 29, 2019 | 10.86 | 10.89 | 10.86 | 10.86 | 118,365 | +0.00(+0.00%) |
Apr 26, 2019 | 10.86 | 10.87 | 10.84 | 10.86 | 75,100 | -0.02(-0.17%) |
Apr 25, 2019 | 10.88 | 10.90 | 10.87 | 10.88 | 83,761 | -0.09(-0.78%) |
Apr 24, 2019 | 10.99 | 11.00 | 10.97 | 10.97 | 134,890 | -0.01(-0.11%) |
Apr 23, 2019 | 10.91 | 10.99 | 10.90 | 10.98 | 98,749 | +0.05(+0.50%) |
Apr 22, 2019 | 10.92 | 10.95 | 10.92 | 10.92 | 119,285 | +0.01(+0.06%) |
Apr 18, 2019 | 10.95 | 10.95 | 10.92 | 10.92 | 101,008 | -0.04(-0.33%) |
Apr 17, 2019 | 10.98 | 10.98 | 10.95 | 10.95 | 159,116 | -0.01(-0.11%) |
Apr 16, 2019 | 10.98 | 10.99 | 10.95 | 10.97 | 76,712 | -0.02(-0.22%) |
Apr 15, 2019 | 10.98 | 10.99 | 10.95 | 10.99 | 96,727 | +0.03(+0.28%) |
Apr 12, 2019 | 10.97 | 10.98 | 10.95 | 10.96 | 63,622 | +0.01(+0.11%) |
Apr 11, 2019 | 10.92 | 10.95 | 10.92 | 10.95 | 88,048 | +0.01(+0.11%) |
Apr 10, 2019 | 10.91 | 10.93 | 10.90 | 10.93 | 71,157 | +0.05(+0.45%) |
Apr 09, 2019 | 10.89 | 10.92 | 10.89 | 10.89 | 49,138 | -0.04(-0.34%) |
Apr 08, 2019 | 10.89 | 10.92 | 10.89 | 10.92 | 96,178 | +0.02(+0.17%) |
Apr 05, 2019 | 10.87 | 10.90 | 10.87 | 10.90 | 55,915 | +0.02(+0.17%) |
Apr 04, 2019 | 10.87 | 10.89 | 10.86 | 10.89 | 78,371 | +0.01(+0.06%) |
Apr 03, 2019 | 10.87 | 10.90 | 10.87 | 10.88 | 71,542 | +0.02(+0.20%) |
Apr 02, 2019 | 10.83 | 10.86 | 10.83 | 10.86 | 106,472 | +0.03(+0.25%) |
Apr 01, 2019 | 10.76 | 10.84 | 10.76 | 10.83 | 151,601 | +0.07(+0.62%) |
Mar 29, 2019 | 10.77 | 10.77 | 10.73 | 10.76 | 99,532 | +0.03(+0.31%) |
Mar 28, 2019 | 10.73 | 10.75 | 10.72 | 10.73 | 31,583 | +0.00(+0.03%) |
Mar 27, 2019 | 10.73 | 10.76 | 10.73 | 10.73 | 74,949 | +0.00(+0.00%) |
Mar 26, 2019 | 10.72 | 10.78 | 10.72 | 10.73 | 82,996 | +0.01(+0.11%) |
Mar 25, 2019 | 10.73 | 10.75 | 10.70 | 10.71 | 185,533 | -0.12(-1.07%) |
Mar 22, 2019 | 10.89 | 10.89 | 10.83 | 10.83 | 313,356 | -0.06(-0.56%) |
Mar 21, 2019 | 10.89 | 10.91 | 10.87 | 10.89 | 134,718 | +0.00(+0.00%) |
Mar 20, 2019 | 10.86 | 10.90 | 10.84 | 10.89 | 280,069 | +0.04(+0.34%) |
Mar 19, 2019 | 10.89 | 10.89 | 10.85 | 10.86 | 102,976 | +0.00(+0.00%) |
Mar 18, 2019 | 10.82 | 10.86 | 10.82 | 10.86 | 149,917 | +0.03(+0.28%) |
Mar 15, 2019 | 10.80 | 10.84 | 10.80 | 10.82 | 173,321 | +0.01(+0.06%) |
Mar 14, 2019 | 10.82 | 10.82 | 10.81 | 10.82 | 101,162 | -0.01(-0.06%) |
Mar 13, 2019 | 10.80 | 10.82 | 10.79 | 10.82 | 98,900 | +0.02(+0.23%) |
Mar 12, 2019 | 10.78 | 10.81 | 10.77 | 10.80 | 119,519 | +0.03(+0.28%) |
Mar 11, 2019 | 10.72 | 10.78 | 10.72 | 10.77 | 64,215 | +0.05(+0.51%) |
Mar 08, 2019 | 10.70 | 10.71 | 10.67 | 10.71 | 102,648 | -0.01(-0.11%) |
Mar 07, 2019 | 10.73 | 10.76 | 10.69 | 10.73 | 110,466 | -0.01(-0.11%) |
Mar 06, 2019 | 10.76 | 10.77 | 10.73 | 10.74 | 102,769 | -0.02(-0.23%) |
Mar 05, 2019 | 10.76 | 10.78 | 10.76 | 10.76 | 56,443 | -0.02(-0.17%) |
Mar 04, 2019 | 10.79 | 10.81 | 10.76 | 10.78 | 69,041 | +0.01(+0.11%) |