Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.02 | 11.04 | 10.87 | 10.89 | 1,390,014 | +0.02(+0.20%) |
May 30, 2019 | 10.98 | 10.99 | 10.79 | 10.87 | 2,236,136 | +0.08(+0.78%) |
May 29, 2019 | 10.87 | 10.92 | 10.75 | 10.78 | 1,381,576 | -0.08(-0.71%) |
May 28, 2019 | 10.96 | 11.00 | 10.86 | 10.86 | 503,131 | -0.09(-0.83%) |
May 24, 2019 | 11.00 | 11.01 | 10.92 | 10.95 | 478,629 | +0.13(+1.17%) |
May 23, 2019 | 10.72 | 10.83 | 10.72 | 10.82 | 244,190 | -0.02(-0.19%) |
May 22, 2019 | 10.82 | 10.87 | 10.81 | 10.84 | 301,687 | +0.00(+0.00%) |
May 21, 2019 | 10.89 | 10.91 | 10.82 | 10.84 | 344,488 | -0.02(-0.19%) |
May 20, 2019 | 10.85 | 10.96 | 10.84 | 10.87 | 558,112 | +0.08(+0.72%) |
May 17, 2019 | 10.76 | 10.82 | 10.75 | 10.79 | 439,525 | +0.04(+0.39%) |
May 16, 2019 | 10.73 | 10.82 | 10.72 | 10.75 | 445,965 | +0.06(+0.53%) |
May 15, 2019 | 10.66 | 10.75 | 10.65 | 10.69 | 454,925 | -0.01(-0.13%) |
May 14, 2019 | 10.71 | 10.74 | 10.68 | 10.70 | 434,537 | +0.06(+0.59%) |
May 13, 2019 | 10.62 | 10.65 | 10.58 | 10.64 | 405,836 | -0.24(-2.20%) |
May 10, 2019 | 10.81 | 10.88 | 10.79 | 10.88 | 472,941 | -0.07(-0.64%) |
May 09, 2019 | 10.89 | 10.96 | 10.89 | 10.95 | 452,284 | +0.04(+0.39%) |
May 08, 2019 | 10.98 | 11.01 | 10.90 | 10.91 | 352,571 | +0.01(+0.13%) |
May 07, 2019 | 11.01 | 11.02 | 10.88 | 10.89 | 514,833 | -0.03(-0.26%) |
May 06, 2019 | 10.85 | 10.94 | 10.84 | 10.92 | 340,803 | -0.01(-0.06%) |
May 03, 2019 | 10.92 | 10.97 | 10.89 | 10.93 | 388,619 | -0.09(-0.83%) |
May 02, 2019 | 11.08 | 11.09 | 11.01 | 11.02 | 428,625 | +0.11(+1.03%) |
May 01, 2019 | 10.91 | 11.05 | 10.90 | 10.91 | 280,697 | -0.04(-0.32%) |
Apr 30, 2019 | 10.90 | 10.99 | 10.88 | 10.94 | 599,514 | -0.32(-2.81%) |
Apr 29, 2019 | 11.24 | 11.29 | 11.22 | 11.26 | 361,978 | -0.01(-0.06%) |
Apr 26, 2019 | 11.29 | 11.30 | 11.24 | 11.27 | 427,439 | +0.12(+1.07%) |
Apr 25, 2019 | 11.10 | 11.19 | 11.06 | 11.15 | 807,906 | -0.02(-0.19%) |
Apr 24, 2019 | 11.25 | 11.25 | 11.14 | 11.17 | 359,832 | -0.23(-2.04%) |
Apr 23, 2019 | 11.42 | 11.44 | 11.36 | 11.40 | 566,629 | -0.15(-1.34%) |
Apr 22, 2019 | 11.54 | 11.61 | 11.54 | 11.55 | 233,588 | -0.01(-0.06%) |
Apr 18, 2019 | 11.53 | 11.57 | 11.49 | 11.56 | 467,538 | +0.01(+0.06%) |
Apr 17, 2019 | 11.57 | 11.59 | 11.54 | 11.55 | 443,161 | +0.01(+0.12%) |
Apr 16, 2019 | 11.60 | 11.62 | 11.54 | 11.54 | 643,421 | -0.06(-0.55%) |
Apr 15, 2019 | 11.60 | 11.65 | 11.54 | 11.60 | 755,252 | +0.01(+0.06%) |
Apr 12, 2019 | 11.58 | 11.60 | 11.55 | 11.60 | 395,871 | +0.01(+0.06%) |
Apr 11, 2019 | 11.60 | 11.61 | 11.54 | 11.59 | 407,162 | -0.05(-0.42%) |
Apr 10, 2019 | 11.69 | 11.70 | 11.60 | 11.64 | 486,012 | -0.10(-0.84%) |
Apr 09, 2019 | 11.74 | 11.81 | 11.71 | 11.74 | 461,876 | -0.01(-0.06%) |
Apr 08, 2019 | 11.77 | 11.78 | 11.69 | 11.74 | 296,527 | +0.04(+0.30%) |
Apr 05, 2019 | 11.66 | 11.72 | 11.64 | 11.71 | 327,191 | +0.01(+0.06%) |
Apr 04, 2019 | 11.68 | 11.74 | 11.66 | 11.70 | 393,281 | -0.04(-0.30%) |
Apr 03, 2019 | 11.60 | 11.75 | 11.60 | 11.74 | 492,176 | +0.23(+2.02%) |
Apr 02, 2019 | 11.52 | 11.52 | 11.46 | 11.51 | 323,785 | +0.01(+0.06%) |
Apr 01, 2019 | 11.46 | 11.52 | 11.45 | 11.50 | 753,911 | +0.04(+0.31%) |
Mar 29, 2019 | 11.33 | 11.47 | 11.31 | 11.46 | 1,331,090 | +0.15(+1.37%) |
Mar 28, 2019 | 11.38 | 11.40 | 11.29 | 11.31 | 343,337 | -0.11(-0.92%) |
Mar 27, 2019 | 11.44 | 11.45 | 11.35 | 11.41 | 392,275 | +0.01(+0.06%) |
Mar 26, 2019 | 11.40 | 11.46 | 11.36 | 11.41 | 512,621 | +0.06(+0.50%) |
Mar 25, 2019 | 11.48 | 11.49 | 11.32 | 11.35 | 415,624 | -0.06(-0.49%) |
Mar 22, 2019 | 11.45 | 11.48 | 11.39 | 11.41 | 542,190 | -0.17(-1.46%) |
Mar 21, 2019 | 11.55 | 11.62 | 11.53 | 11.58 | 556,798 | +0.07(+0.61%) |
Mar 20, 2019 | 11.44 | 11.53 | 11.41 | 11.51 | 521,893 | +0.11(+0.99%) |
Mar 19, 2019 | 11.44 | 11.46 | 11.38 | 11.39 | 500,729 | +0.06(+0.50%) |
Mar 18, 2019 | 11.38 | 11.39 | 11.32 | 11.34 | 579,757 | +0.06(+0.56%) |
Mar 15, 2019 | 11.10 | 11.28 | 11.09 | 11.27 | 1,718,857 | +0.38(+3.49%) |
Mar 14, 2019 | 10.91 | 10.96 | 10.89 | 10.89 | 449,937 | +0.12(+1.11%) |
Mar 13, 2019 | 10.76 | 10.80 | 10.72 | 10.77 | 397,599 | +0.06(+0.59%) |
Mar 12, 2019 | 10.70 | 10.74 | 10.68 | 10.71 | 452,330 | -0.02(-0.20%) |
Mar 11, 2019 | 10.69 | 10.74 | 10.68 | 10.73 | 490,999 | +0.01(+0.13%) |
Mar 08, 2019 | 10.68 | 10.73 | 10.67 | 10.72 | 609,022 | +0.21(+2.01%) |
Mar 07, 2019 | 10.56 | 10.56 | 10.48 | 10.51 | 460,402 | -0.03(-0.27%) |
Mar 06, 2019 | 10.58 | 10.58 | 10.51 | 10.53 | 347,853 | -0.06(-0.60%) |
Mar 05, 2019 | 10.57 | 10.62 | 10.55 | 10.60 | 458,279 | +0.04(+0.40%) |
Mar 04, 2019 | 10.63 | 10.63 | 10.52 | 10.56 | 568,543 | -0.06(-0.53%) |