Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.48 | 10.54 | 10.38 | 10.45 | 438,878 | -0.19(-1.80%) |
May 30, 2019 | 10.90 | 10.99 | 10.57 | 10.64 | 258,922 | -0.21(-1.92%) |
May 29, 2019 | 10.63 | 10.87 | 10.61 | 10.85 | 335,253 | +0.09(+0.85%) |
May 28, 2019 | 10.81 | 10.86 | 10.74 | 10.76 | 364,383 | -0.09(-0.84%) |
May 24, 2019 | 10.74 | 10.87 | 10.72 | 10.85 | 357,070 | +0.17(+1.64%) |
May 23, 2019 | 10.95 | 10.95 | 10.58 | 10.67 | 470,078 | -0.38(-3.46%) |
May 22, 2019 | 11.08 | 11.17 | 11.01 | 11.06 | 282,481 | -0.10(-0.89%) |
May 21, 2019 | 11.16 | 11.25 | 11.14 | 11.15 | 240,276 | +0.01(+0.07%) |
May 20, 2019 | 11.15 | 11.27 | 11.11 | 11.15 | 264,738 | -0.01(-0.07%) |
May 17, 2019 | 11.11 | 11.39 | 11.11 | 11.15 | 424,682 | -0.07(-0.67%) |
May 16, 2019 | 11.20 | 11.38 | 11.20 | 11.23 | 285,342 | +0.08(+0.75%) |
May 15, 2019 | 11.06 | 11.20 | 11.00 | 11.15 | 545,206 | -0.05(-0.45%) |
May 14, 2019 | 11.06 | 11.27 | 11.06 | 11.20 | 307,130 | +0.14(+1.28%) |
May 13, 2019 | 11.19 | 11.19 | 11.01 | 11.06 | 472,089 | -0.32(-2.78%) |
May 10, 2019 | 11.30 | 11.40 | 11.19 | 11.37 | 363,325 | +0.02(+0.15%) |
May 09, 2019 | 11.13 | 11.38 | 11.09 | 11.35 | 366,918 | +0.14(+1.26%) |
May 08, 2019 | 11.25 | 11.28 | 11.15 | 11.21 | 654,372 | -0.03(-0.30%) |
May 07, 2019 | 11.31 | 11.38 | 11.17 | 11.25 | 250,846 | -0.23(-2.03%) |
May 06, 2019 | 11.37 | 11.53 | 11.30 | 11.48 | 374,226 | -0.05(-0.43%) |
May 03, 2019 | 11.25 | 11.55 | 11.25 | 11.53 | 302,089 | +0.29(+2.59%) |
May 02, 2019 | 11.16 | 11.33 | 11.15 | 11.24 | 417,214 | +0.05(+0.45%) |
May 01, 2019 | 11.22 | 11.32 | 11.04 | 11.19 | 1,151,011 | -0.04(-0.37%) |
Apr 30, 2019 | 11.36 | 11.43 | 11.20 | 11.23 | 451,598 | -0.12(-1.02%) |
Apr 29, 2019 | 11.19 | 11.46 | 11.19 | 11.34 | 439,649 | +0.23(+2.08%) |
Apr 26, 2019 | 11.11 | 11.15 | 11.02 | 11.11 | 332,452 | +0.02(+0.22%) |
Apr 25, 2019 | 10.97 | 11.09 | 10.86 | 11.09 | 512,527 | +0.21(+1.90%) |
Apr 24, 2019 | 10.57 | 10.94 | 10.57 | 10.88 | 549,969 | +0.20(+1.85%) |
Apr 23, 2019 | 10.86 | 10.92 | 10.15 | 10.68 | 552,486 | -0.27(-2.49%) |
Apr 22, 2019 | 11.06 | 11.13 | 10.89 | 10.96 | 346,284 | -0.16(-1.41%) |
Apr 18, 2019 | 11.23 | 11.30 | 11.07 | 11.11 | 548,068 | -0.15(-1.32%) |
Apr 17, 2019 | 11.30 | 11.33 | 11.20 | 11.26 | 358,061 | -0.02(-0.22%) |
Apr 16, 2019 | 11.03 | 11.30 | 11.02 | 11.29 | 333,753 | +0.26(+2.32%) |
Apr 15, 2019 | 11.26 | 11.26 | 11.00 | 11.03 | 262,977 | -0.21(-1.91%) |
Apr 12, 2019 | 11.14 | 11.30 | 11.10 | 11.25 | 363,601 | +0.21(+1.94%) |
Apr 11, 2019 | 11.09 | 11.13 | 10.97 | 11.03 | 211,251 | +0.01(+0.07%) |
Apr 10, 2019 | 10.92 | 11.06 | 10.83 | 11.02 | 425,137 | +0.13(+1.21%) |
Apr 09, 2019 | 10.88 | 11.05 | 10.84 | 10.89 | 378,385 | -0.08(-0.75%) |
Apr 08, 2019 | 10.98 | 11.07 | 10.95 | 10.97 | 497,034 | -0.02(-0.15%) |
Apr 05, 2019 | 10.97 | 11.02 | 10.90 | 10.99 | 575,338 | +0.02(+0.23%) |
Apr 04, 2019 | 10.80 | 11.00 | 10.74 | 10.97 | 362,895 | +0.17(+1.61%) |
Apr 03, 2019 | 10.84 | 10.91 | 10.71 | 10.79 | 568,054 | +0.06(+0.54%) |
Apr 02, 2019 | 10.58 | 10.75 | 10.58 | 10.73 | 543,233 | +0.11(+1.01%) |
Apr 01, 2019 | 10.48 | 10.67 | 10.48 | 10.63 | 471,887 | +0.23(+2.22%) |
Mar 29, 2019 | 10.56 | 10.59 | 10.31 | 10.40 | 641,513 | -0.08(-0.79%) |
Mar 28, 2019 | 10.40 | 10.52 | 10.29 | 10.48 | 273,572 | +0.12(+1.11%) |
Mar 27, 2019 | 10.33 | 10.44 | 10.24 | 10.36 | 366,817 | +0.00(+0.00%) |
Mar 26, 2019 | 10.20 | 10.43 | 10.20 | 10.36 | 473,182 | +0.21(+2.03%) |
Mar 25, 2019 | 10.12 | 10.31 | 10.07 | 10.16 | 510,189 | +0.06(+0.57%) |
Mar 22, 2019 | 10.38 | 10.44 | 10.02 | 10.10 | 983,662 | -0.39(-3.70%) |
Mar 21, 2019 | 10.48 | 10.72 | 10.43 | 10.49 | 633,895 | -0.06(-0.55%) |
Mar 20, 2019 | 10.82 | 10.92 | 10.54 | 10.54 | 690,921 | -0.29(-2.67%) |
Mar 19, 2019 | 11.22 | 11.22 | 10.82 | 10.83 | 321,998 | -0.32(-2.88%) |
Mar 18, 2019 | 11.12 | 11.33 | 11.12 | 11.16 | 552,499 | +0.03(+0.30%) |
Mar 15, 2019 | 11.09 | 11.22 | 11.08 | 11.12 | 1,680,928 | +0.04(+0.37%) |
Mar 14, 2019 | 10.97 | 11.15 | 10.97 | 11.08 | 302,661 | +0.07(+0.60%) |
Mar 13, 2019 | 11.07 | 11.15 | 11.01 | 11.01 | 419,588 | +0.01(+0.07%) |
Mar 12, 2019 | 11.15 | 11.20 | 10.95 | 11.01 | 597,583 | -0.12(-1.11%) |
Mar 11, 2019 | 11.09 | 11.20 | 10.97 | 11.13 | 414,395 | +0.11(+0.97%) |
Mar 08, 2019 | 10.91 | 11.11 | 10.85 | 11.02 | 354,874 | +0.07(+0.60%) |
Mar 07, 2019 | 11.19 | 11.20 | 10.93 | 10.96 | 439,018 | -0.28(-2.50%) |
Mar 06, 2019 | 11.48 | 11.49 | 11.15 | 11.24 | 718,474 | -0.22(-1.94%) |
Mar 05, 2019 | 11.65 | 11.65 | 11.44 | 11.46 | 828,196 | -0.06(-0.50%) |
Mar 04, 2019 | 11.55 | 11.64 | 11.44 | 11.52 | 410,759 | -0.04(-0.36%) |