Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.74 | 10.96 | 10.72 | 10.96 | 201,323 | +0.21(+2.00%) |
May 30, 2019 | 10.94 | 11.01 | 10.70 | 10.75 | 464,454 | -0.16(-1.44%) |
May 29, 2019 | 10.95 | 10.95 | 10.76 | 10.91 | 243,568 | -0.04(-0.37%) |
May 28, 2019 | 11.00 | 11.01 | 10.91 | 10.95 | 291,860 | -0.06(-0.58%) |
May 24, 2019 | 11.02 | 11.02 | 10.91 | 11.01 | 148,579 | -0.01(-0.11%) |
May 23, 2019 | 10.98 | 11.02 | 10.88 | 11.02 | 225,649 | +0.00(+0.00%) |
May 22, 2019 | 10.80 | 11.02 | 10.80 | 11.02 | 304,403 | +0.12(+1.12%) |
May 21, 2019 | 10.81 | 10.95 | 10.77 | 10.90 | 381,870 | +0.03(+0.27%) |
May 20, 2019 | 10.88 | 11.01 | 10.86 | 10.87 | 412,392 | -0.01(-0.05%) |
May 17, 2019 | 11.09 | 11.17 | 10.68 | 10.88 | 446,600 | -0.20(-1.83%) |
May 16, 2019 | 10.95 | 11.14 | 10.91 | 11.08 | 518,403 | +0.18(+1.65%) |
May 15, 2019 | 10.93 | 10.95 | 10.73 | 10.90 | 993,095 | -0.06(-0.53%) |
May 14, 2019 | 11.02 | 11.23 | 10.65 | 10.96 | 1,442,674 | -0.12(-1.05%) |
May 13, 2019 | 11.35 | 11.35 | 10.91 | 11.08 | 223,129 | -0.29(-2.55%) |
May 10, 2019 | 11.46 | 11.56 | 11.34 | 11.37 | 255,101 | -0.12(-1.06%) |
May 09, 2019 | 11.32 | 11.49 | 11.31 | 11.49 | 144,594 | +0.12(+1.02%) |
May 08, 2019 | 11.46 | 11.56 | 11.35 | 11.37 | 188,890 | -0.13(-1.11%) |
May 07, 2019 | 11.61 | 11.82 | 11.46 | 11.50 | 193,817 | -0.30(-2.56%) |
May 06, 2019 | 11.70 | 11.82 | 11.63 | 11.80 | 144,132 | +0.09(+0.74%) |
May 03, 2019 | 11.69 | 11.76 | 11.65 | 11.71 | 119,277 | +0.03(+0.25%) |
May 02, 2019 | 11.70 | 11.72 | 11.55 | 11.68 | 146,587 | -0.03(-0.25%) |
May 01, 2019 | 11.83 | 11.83 | 11.67 | 11.71 | 153,002 | -0.03(-0.30%) |
Apr 30, 2019 | 11.84 | 11.84 | 11.74 | 11.75 | 174,560 | -0.06(-0.49%) |
Apr 29, 2019 | 11.86 | 11.89 | 11.73 | 11.81 | 211,014 | -0.05(-0.44%) |
Apr 26, 2019 | 11.86 | 11.86 | 11.64 | 11.86 | 78,771 | +0.16(+1.34%) |
Apr 25, 2019 | 11.80 | 11.80 | 11.70 | 11.70 | 52,845 | +0.04(+0.35%) |
Apr 24, 2019 | 11.63 | 11.85 | 11.63 | 11.66 | 84,978 | -0.05(-0.45%) |
Apr 23, 2019 | 11.84 | 11.86 | 11.64 | 11.71 | 192,653 | -0.08(-0.64%) |
Apr 22, 2019 | 11.49 | 11.79 | 11.43 | 11.79 | 203,188 | +0.27(+2.32%) |
Apr 18, 2019 | 11.61 | 11.66 | 11.49 | 11.52 | 59,293 | -0.12(-1.05%) |
Apr 17, 2019 | 11.70 | 11.72 | 11.52 | 11.64 | 82,039 | +0.01(+0.10%) |
Apr 16, 2019 | 11.60 | 11.75 | 11.50 | 11.63 | 86,953 | +0.10(+0.85%) |
Apr 15, 2019 | 11.67 | 11.67 | 11.39 | 11.53 | 81,904 | -0.14(-1.19%) |
Apr 12, 2019 | 11.85 | 11.89 | 11.59 | 11.67 | 134,100 | -0.17(-1.47%) |
Apr 11, 2019 | 11.73 | 11.86 | 11.55 | 11.85 | 118,243 | +0.15(+1.24%) |
Apr 10, 2019 | 11.77 | 11.84 | 11.64 | 11.70 | 162,334 | -0.04(-0.35%) |
Apr 09, 2019 | 11.49 | 11.86 | 11.49 | 11.74 | 197,498 | +0.17(+1.45%) |
Apr 08, 2019 | 11.48 | 11.70 | 11.38 | 11.57 | 190,805 | +0.05(+0.40%) |
Apr 05, 2019 | 11.64 | 11.70 | 11.45 | 11.53 | 75,841 | -0.04(-0.35%) |
Apr 04, 2019 | 11.49 | 11.75 | 11.36 | 11.57 | 193,630 | +0.06(+0.55%) |
Apr 03, 2019 | 11.60 | 11.78 | 11.38 | 11.50 | 319,873 | -0.03(-0.30%) |
Apr 02, 2019 | 11.45 | 11.71 | 11.38 | 11.54 | 67,645 | +0.08(+0.71%) |
Apr 01, 2019 | 11.23 | 11.60 | 11.20 | 11.46 | 156,997 | +0.26(+2.33%) |
Mar 29, 2019 | 11.17 | 11.40 | 11.17 | 11.20 | 100,144 | +0.00(+0.00%) |
Mar 28, 2019 | 11.75 | 11.75 | 10.83 | 11.20 | 561,558 | -0.44(-3.79%) |
Mar 27, 2019 | 11.25 | 11.88 | 11.25 | 11.64 | 617,326 | +0.44(+3.91%) |
Mar 26, 2019 | 11.27 | 11.36 | 11.02 | 11.20 | 67,884 | +0.00(+0.00%) |
Mar 25, 2019 | 11.12 | 11.42 | 11.07 | 11.20 | 70,802 | +0.06(+0.56%) |
Mar 22, 2019 | 11.51 | 11.51 | 11.14 | 11.14 | 139,479 | -0.38(-3.26%) |
Mar 21, 2019 | 11.22 | 11.51 | 11.22 | 11.51 | 88,433 | +0.24(+2.12%) |
Mar 20, 2019 | 11.18 | 11.37 | 11.03 | 11.27 | 102,483 | +0.25(+2.27%) |
Mar 19, 2019 | 11.33 | 11.39 | 11.00 | 11.02 | 130,430 | -0.22(-1.92%) |
Mar 18, 2019 | 11.31 | 11.39 | 11.13 | 11.24 | 67,502 | +0.01(+0.05%) |
Mar 15, 2019 | 11.31 | 11.51 | 10.90 | 11.23 | 866,077 | +0.06(+0.56%) |
Mar 14, 2019 | 11.23 | 11.37 | 11.13 | 11.17 | 213,448 | -0.08(-0.71%) |
Mar 13, 2019 | 11.14 | 11.35 | 11.13 | 11.25 | 167,201 | +0.12(+1.07%) |
Mar 12, 2019 | 11.05 | 11.22 | 10.90 | 11.13 | 274,348 | +0.16(+1.45%) |
Mar 11, 2019 | 10.73 | 11.14 | 10.64 | 10.97 | 239,736 | +0.40(+3.76%) |
Mar 08, 2019 | 10.58 | 10.72 | 10.53 | 10.57 | 307,981 | -0.05(-0.43%) |
Mar 07, 2019 | 10.75 | 10.77 | 10.42 | 10.62 | 197,551 | -0.09(-0.85%) |
Mar 06, 2019 | 10.91 | 11.05 | 10.69 | 10.71 | 256,651 | -0.21(-1.93%) |
Mar 05, 2019 | 10.97 | 11.31 | 10.92 | 10.92 | 120,774 | -0.03(-0.26%) |
Mar 04, 2019 | 11.09 | 11.40 | 10.94 | 10.95 | 348,828 | -0.14(-1.23%) |