Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 3,387 | -0.08(-0.72%) |
May 30, 2019 | 10.83 | 10.86 | 10.81 | 10.83 | 6,549 | +0.06(+0.57%) |
May 29, 2019 | 10.86 | 10.86 | 10.75 | 10.77 | 5,417 | -0.12(-1.12%) |
May 28, 2019 | 10.94 | 10.94 | 10.90 | 10.90 | 5,577 | +0.01(+0.05%) |
May 24, 2019 | 10.87 | 10.89 | 10.83 | 10.89 | 2,404 | +0.17(+1.62%) |
May 23, 2019 | 10.85 | 10.85 | 10.72 | 10.72 | 4,070 | -0.25(-2.27%) |
May 22, 2019 | 11.02 | 11.02 | 10.94 | 10.96 | 6,590 | -0.01(-0.11%) |
May 21, 2019 | 10.84 | 10.99 | 10.84 | 10.98 | 4,970 | +0.18(+1.65%) |
May 20, 2019 | 10.79 | 10.83 | 10.76 | 10.80 | 2,782 | -0.15(-1.42%) |
May 17, 2019 | 10.94 | 11.00 | 10.94 | 10.95 | 1,202 | -0.15(-1.34%) |
May 16, 2019 | 11.02 | 11.14 | 11.02 | 11.10 | 3,168 | +0.07(+0.59%) |
May 15, 2019 | 10.87 | 11.08 | 10.87 | 11.04 | 4,667 | +0.12(+1.09%) |
May 14, 2019 | 10.91 | 10.96 | 10.91 | 10.92 | 3,258 | +0.10(+0.93%) |
May 13, 2019 | 10.95 | 10.95 | 10.79 | 10.82 | 3,867 | -0.34(-3.01%) |
May 10, 2019 | 11.13 | 11.15 | 11.09 | 11.15 | 3,169 | +0.07(+0.61%) |
May 09, 2019 | 11.00 | 11.12 | 10.99 | 11.08 | 7,376 | -0.13(-1.14%) |
May 08, 2019 | 11.31 | 11.31 | 11.21 | 11.21 | 6,846 | -0.05(-0.45%) |
May 07, 2019 | 11.24 | 11.26 | 11.22 | 11.26 | 709 | +0.06(+0.56%) |
May 06, 2019 | 11.15 | 11.26 | 11.15 | 11.20 | 9,124 | -0.21(-1.87%) |
May 03, 2019 | 11.30 | 11.41 | 11.30 | 11.41 | 3,606 | +0.17(+1.53%) |
May 02, 2019 | 11.22 | 11.28 | 11.22 | 11.24 | 6,778 | -0.07(-0.64%) |
May 01, 2019 | 11.35 | 11.38 | 11.31 | 11.31 | 855 | -0.05(-0.44%) |
Apr 30, 2019 | 11.35 | 11.37 | 11.33 | 11.37 | 5,057 | +0.01(+0.08%) |
Apr 29, 2019 | 11.37 | 11.37 | 11.35 | 11.36 | 835 | +0.01(+0.08%) |
Apr 26, 2019 | 11.33 | 11.35 | 11.33 | 11.35 | 327 | +0.01(+0.12%) |
Apr 25, 2019 | 11.37 | 11.37 | 11.30 | 11.33 | 3,706 | -0.06(-0.56%) |
Apr 24, 2019 | 11.38 | 11.45 | 11.37 | 11.40 | 3,922 | -0.05(-0.48%) |
Apr 23, 2019 | 11.44 | 11.46 | 11.38 | 11.45 | 1,249 | +0.03(+0.28%) |
Apr 22, 2019 | 11.46 | 11.46 | 11.39 | 11.42 | 6,133 | -0.00(-0.04%) |
Apr 18, 2019 | 11.44 | 11.46 | 11.42 | 11.42 | 3,715 | -0.05(-0.44%) |
Apr 17, 2019 | 11.44 | 11.50 | 11.44 | 11.47 | 12,345 | +0.07(+0.65%) |
Apr 16, 2019 | 11.40 | 11.43 | 11.40 | 11.40 | 3,742 | +0.04(+0.32%) |
Apr 15, 2019 | 11.35 | 11.37 | 11.35 | 11.37 | 1,875 | +0.03(+0.23%) |
Apr 12, 2019 | 11.32 | 11.34 | 11.32 | 11.34 | 5,464 | +0.04(+0.38%) |
Apr 11, 2019 | 11.37 | 11.37 | 11.28 | 11.30 | 1,715 | -0.11(-1.00%) |
Apr 10, 2019 | 11.40 | 11.41 | 11.33 | 11.41 | 5,563 | +0.11(+0.93%) |
Apr 09, 2019 | 11.33 | 11.37 | 11.31 | 11.31 | 7,509 | -0.07(-0.60%) |
Apr 08, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 4,483 | +0.03(+0.24%) |
Apr 05, 2019 | 11.33 | 11.35 | 11.31 | 11.35 | 4,917 | +0.08(+0.69%) |
Apr 04, 2019 | 11.29 | 11.29 | 11.22 | 11.27 | 10,473 | +0.00(+0.04%) |
Apr 03, 2019 | 11.21 | 11.30 | 11.21 | 11.26 | 2,925 | +0.11(+1.00%) |
Apr 02, 2019 | 11.12 | 11.15 | 11.12 | 11.15 | 2,587 | +0.07(+0.60%) |
Apr 01, 2019 | 11.00 | 11.09 | 11.00 | 11.09 | 2,857 | +0.13(+1.17%) |
Mar 29, 2019 | 10.94 | 10.96 | 10.94 | 10.96 | 3,278 | +0.07(+0.63%) |
Mar 28, 2019 | 10.93 | 10.93 | 10.86 | 10.89 | 6,439 | -0.00(-0.04%) |
Mar 27, 2019 | 10.90 | 10.91 | 10.83 | 10.89 | 3,229 | +0.04(+0.37%) |
Mar 26, 2019 | 10.83 | 10.92 | 10.83 | 10.85 | 5,889 | -0.02(-0.16%) |
Mar 25, 2019 | 10.90 | 10.90 | 10.85 | 10.87 | 2,580 | -0.06(-0.54%) |
Mar 22, 2019 | 11.01 | 11.01 | 10.93 | 10.93 | 3,387 | -0.27(-2.37%) |
Mar 21, 2019 | 11.20 | 11.24 | 11.17 | 11.20 | 5,952 | -0.02(-0.20%) |
Mar 20, 2019 | 11.24 | 11.27 | 11.15 | 11.22 | 3,839 | +0.04(+0.36%) |
Mar 19, 2019 | 11.18 | 11.23 | 11.17 | 11.18 | 6,746 | -0.01(-0.08%) |
Mar 18, 2019 | 11.20 | 11.20 | 11.16 | 11.19 | 3,981 | +0.06(+0.58%) |
Mar 15, 2019 | 11.11 | 11.18 | 11.11 | 11.12 | 16,632 | -0.00(-0.04%) |
Mar 14, 2019 | 11.14 | 11.14 | 11.12 | 11.13 | 2,505 | -0.06(-0.57%) |
Mar 13, 2019 | 11.20 | 11.20 | 11.15 | 11.19 | 1,580 | +0.07(+0.65%) |
Mar 12, 2019 | 11.12 | 11.14 | 11.09 | 11.12 | 6,904 | +0.05(+0.50%) |
Mar 11, 2019 | 10.94 | 11.06 | 10.94 | 11.06 | 5,510 | +0.20(+1.81%) |
Mar 08, 2019 | 10.77 | 10.87 | 10.77 | 10.87 | 3,720 | -0.10(-0.93%) |
Mar 07, 2019 | 11.12 | 11.12 | 10.96 | 10.97 | 7,622 | -0.18(-1.63%) |
Mar 06, 2019 | 11.26 | 11.26 | 11.15 | 11.15 | 5,421 | -0.20(-1.76%) |
Mar 05, 2019 | 11.29 | 11.36 | 11.29 | 11.35 | 3,219 | +0.06(+0.52%) |
Mar 04, 2019 | 11.34 | 11.37 | 11.24 | 11.29 | 5,410 | -0.00(-0.04%) |