Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.12 | 11.12 | 10.88 | 10.97 | 261,418 | -0.23(-2.06%) |
May 30, 2019 | 11.35 | 11.38 | 11.20 | 11.20 | 198,071 | -0.17(-1.54%) |
May 29, 2019 | 11.52 | 11.53 | 11.37 | 11.38 | 124,108 | -0.18(-1.52%) |
May 28, 2019 | 11.61 | 11.61 | 11.54 | 11.55 | 63,908 | -0.04(-0.32%) |
May 24, 2019 | 11.54 | 11.61 | 11.53 | 11.59 | 130,389 | +0.05(+0.43%) |
May 23, 2019 | 11.46 | 11.54 | 11.41 | 11.54 | 108,565 | +0.07(+0.60%) |
May 22, 2019 | 11.44 | 11.49 | 11.44 | 11.47 | 58,540 | -0.04(-0.38%) |
May 21, 2019 | 11.50 | 11.54 | 11.44 | 11.51 | 104,786 | +0.04(+0.32%) |
May 20, 2019 | 11.46 | 11.51 | 11.45 | 11.48 | 131,889 | +0.05(+0.43%) |
May 17, 2019 | 11.44 | 11.48 | 11.43 | 11.43 | 82,090 | -0.02(-0.22%) |
May 16, 2019 | 11.39 | 11.51 | 11.39 | 11.45 | 131,460 | +0.06(+0.54%) |
May 15, 2019 | 11.36 | 11.42 | 11.33 | 11.39 | 147,151 | +0.01(+0.05%) |
May 14, 2019 | 11.37 | 11.43 | 11.35 | 11.38 | 89,491 | +0.06(+0.49%) |
May 13, 2019 | 11.32 | 11.42 | 11.25 | 11.33 | 106,588 | -0.07(-0.60%) |
May 10, 2019 | 11.42 | 11.42 | 11.40 | 11.40 | 68,381 | -0.04(-0.38%) |
May 09, 2019 | 11.50 | 11.53 | 11.41 | 11.44 | 139,174 | -0.06(-0.54%) |
May 08, 2019 | 11.51 | 11.55 | 11.50 | 11.50 | 84,661 | -0.01(-0.11%) |
May 07, 2019 | 11.60 | 11.62 | 11.50 | 11.51 | 108,541 | -0.11(-0.96%) |
May 06, 2019 | 11.69 | 11.71 | 11.55 | 11.63 | 115,991 | -0.09(-0.79%) |
May 03, 2019 | 11.66 | 11.72 | 11.63 | 11.72 | 99,992 | +0.12(+1.02%) |
May 02, 2019 | 11.59 | 11.69 | 11.51 | 11.60 | 216,886 | +0.01(+0.05%) |
May 01, 2019 | 11.53 | 11.61 | 11.52 | 11.59 | 126,074 | +0.09(+0.75%) |
Apr 30, 2019 | 11.37 | 11.51 | 11.37 | 11.51 | 81,371 | +0.14(+1.25%) |
Apr 29, 2019 | 11.37 | 11.38 | 11.34 | 11.37 | 90,954 | +0.05(+0.44%) |
Apr 26, 2019 | 11.33 | 11.39 | 11.29 | 11.32 | 100,637 | -0.02(-0.22%) |
Apr 25, 2019 | 11.40 | 11.40 | 11.30 | 11.34 | 102,193 | -0.07(-0.60%) |
Apr 24, 2019 | 11.55 | 11.55 | 11.35 | 11.41 | 89,004 | -0.04(-0.38%) |
Apr 23, 2019 | 11.32 | 11.45 | 11.30 | 11.45 | 100,684 | +0.14(+1.21%) |
Apr 22, 2019 | 11.33 | 11.33 | 11.22 | 11.32 | 160,003 | +0.00(+0.00%) |
Apr 18, 2019 | 11.40 | 11.40 | 11.22 | 11.32 | 144,505 | -0.07(-0.61%) |
Apr 17, 2019 | 11.39 | 11.41 | 11.33 | 11.39 | 132,214 | +0.01(+0.05%) |
Apr 16, 2019 | 11.36 | 11.41 | 11.36 | 11.38 | 92,343 | +0.02(+0.22%) |
Apr 15, 2019 | 11.37 | 11.39 | 11.35 | 11.35 | 91,984 | -0.01(-0.11%) |
Apr 12, 2019 | 11.39 | 11.40 | 11.35 | 11.37 | 76,900 | +0.00(+0.00%) |
Apr 11, 2019 | 11.33 | 11.39 | 11.32 | 11.37 | 69,171 | +0.05(+0.43%) |
Apr 10, 2019 | 11.37 | 11.37 | 11.28 | 11.32 | 149,399 | -0.02(-0.22%) |
Apr 09, 2019 | 11.45 | 11.46 | 11.34 | 11.34 | 121,811 | -0.12(-1.07%) |
Apr 08, 2019 | 11.41 | 11.53 | 11.40 | 11.47 | 123,020 | +0.05(+0.43%) |
Apr 05, 2019 | 11.42 | 11.50 | 11.40 | 11.42 | 90,394 | +0.00(+0.00%) |
Apr 04, 2019 | 11.35 | 11.42 | 11.34 | 11.42 | 79,220 | +0.06(+0.54%) |
Apr 03, 2019 | 11.35 | 11.35 | 11.32 | 11.35 | 108,848 | +0.03(+0.27%) |
Apr 02, 2019 | 11.26 | 11.38 | 11.26 | 11.32 | 109,781 | +0.08(+0.71%) |
Apr 01, 2019 | 11.19 | 11.29 | 11.16 | 11.24 | 131,356 | +0.11(+0.99%) |
Mar 29, 2019 | 11.18 | 11.20 | 11.13 | 11.13 | 174,448 | -0.03(-0.28%) |
Mar 28, 2019 | 11.21 | 11.23 | 11.16 | 11.16 | 73,918 | -0.07(-0.66%) |
Mar 27, 2019 | 11.24 | 11.24 | 11.15 | 11.24 | 97,160 | +0.03(+0.27%) |
Mar 26, 2019 | 11.24 | 11.24 | 11.16 | 11.21 | 78,856 | +0.00(+0.00%) |
Mar 25, 2019 | 11.18 | 11.21 | 11.14 | 11.21 | 106,705 | +0.03(+0.27%) |
Mar 22, 2019 | 11.30 | 11.32 | 11.16 | 11.18 | 94,783 | -0.10(-0.93%) |
Mar 21, 2019 | 11.21 | 11.36 | 11.21 | 11.28 | 169,250 | +0.07(+0.66%) |
Mar 20, 2019 | 11.15 | 11.22 | 11.11 | 11.21 | 78,869 | +0.06(+0.54%) |
Mar 19, 2019 | 11.09 | 11.16 | 11.09 | 11.15 | 130,175 | +0.06(+0.55%) |
Mar 18, 2019 | 11.09 | 11.09 | 11.04 | 11.09 | 86,952 | -0.03(-0.27%) |
Mar 15, 2019 | 11.04 | 11.13 | 11.04 | 11.12 | 180,464 | +0.07(+0.66%) |
Mar 14, 2019 | 11.01 | 11.09 | 10.97 | 11.04 | 123,210 | +0.05(+0.50%) |
Mar 13, 2019 | 11.02 | 11.09 | 10.96 | 10.99 | 79,292 | +0.02(+0.22%) |
Mar 12, 2019 | 11.01 | 11.07 | 10.96 | 10.96 | 69,431 | -0.02(-0.22%) |
Mar 11, 2019 | 10.95 | 11.08 | 10.95 | 10.99 | 99,845 | +0.07(+0.67%) |
Mar 08, 2019 | 10.90 | 11.01 | 10.87 | 10.91 | 92,444 | +0.02(+0.17%) |
Mar 07, 2019 | 10.88 | 10.90 | 10.85 | 10.90 | 86,399 | +0.01(+0.11%) |
Mar 06, 2019 | 11.00 | 11.02 | 10.87 | 10.88 | 110,345 | -0.12(-1.05%) |
Mar 05, 2019 | 11.10 | 11.10 | 10.96 | 11.00 | 136,139 | -0.05(-0.50%) |
Mar 04, 2019 | 10.98 | 11.08 | 10.98 | 11.05 | 217,560 | +0.08(+0.72%) |