Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.36 | 11.36 | 11.34 | 11.34 | 1,610 | -0.06(-0.50%) |
May 30, 2019 | 11.40 | 11.40 | 11.40 | 21 | +0.00(+0.00%) | |
May 29, 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 185 | -0.00(-0.00%) |
May 24, 2019 | 11.40 | 11.40 | 11.40 | 0 | -0.19(-1.67%) | |
May 23, 2019 | 11.59 | 11.59 | 11.59 | 11.59 | 547 | +0.09(+0.77%) |
May 22, 2019 | 11.51 | 11.51 | 11.50 | 11.50 | 18,835 | -0.19(-1.60%) |
May 21, 2019 | 11.52 | 11.69 | 11.50 | 11.69 | 1,665 | +0.06(+0.50%) |
May 20, 2019 | 11.63 | 11.63 | 11.63 | 2 | +0.00(+0.00%) | |
May 17, 2019 | 11.63 | 11.63 | 11.63 | 7 | +0.00(+0.00%) | |
May 16, 2019 | 11.63 | 11.63 | 11.63 | 11.63 | 355 | -0.21(-1.77%) |
May 15, 2019 | 11.86 | 11.86 | 11.34 | 11.84 | 4,637 | -0.10(-0.81%) |
May 14, 2019 | 11.94 | 11.94 | 11.94 | 11.94 | 137 | +0.27(+2.35%) |
May 13, 2019 | 11.86 | 11.86 | 11.66 | 11.66 | 3,351 | -0.28(-2.36%) |
May 10, 2019 | 11.94 | 11.94 | 11.94 | 162 | +0.00(+0.00%) | |
May 08, 2019 | 11.94 | 11.94 | 11.94 | 0 | +0.63(+5.56%) | |
May 07, 2019 | 11.32 | 11.32 | 11.32 | 1 | +0.00(+0.00%) | |
May 06, 2019 | 11.29 | 11.78 | 11.27 | 11.32 | 14,468 | +0.02(+0.21%) |
May 03, 2019 | 11.29 | 11.29 | 11.29 | 11.29 | 743 | +0.00(+0.00%) |
May 02, 2019 | 11.46 | 11.61 | 11.26 | 11.29 | 4,821 | -0.09(-0.78%) |
May 01, 2019 | 11.38 | 11.61 | 11.38 | 11.38 | 3,693 | +0.06(+0.57%) |
Apr 30, 2019 | 11.32 | 11.32 | 11.32 | 7 | +0.00(+0.00%) | |
Apr 29, 2019 | 11.47 | 11.47 | 11.30 | 11.32 | 1,584 | -0.30(-2.55%) |
Apr 26, 2019 | 11.46 | 11.91 | 11.46 | 11.61 | 1,239 | -0.33(-2.79%) |
Apr 23, 2019 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 11.94 | 11.94 | 11.94 | 6 | +0.00(+0.00%) | |
Apr 18, 2019 | 11.70 | 11.94 | 11.70 | 11.94 | 991 | +0.42(+3.64%) |
Apr 17, 2019 | 11.53 | 11.53 | 11.53 | 11.53 | 541 | +0.06(+0.49%) |
Apr 16, 2019 | 11.46 | 11.47 | 11.46 | 11.47 | 1,514 | -0.15(-1.32%) |
Apr 15, 2019 | 11.28 | 11.81 | 11.26 | 11.62 | 30,518 | +0.15(+1.30%) |
Apr 12, 2019 | 11.30 | 11.67 | 11.29 | 11.47 | 15,487 | +0.19(+1.68%) |
Apr 11, 2019 | 11.28 | 11.28 | 11.28 | 11.28 | 814 | +0.00(+0.00%) |
Apr 10, 2019 | 11.28 | 11.28 | 11.28 | 11.28 | 209 | -0.02(-0.14%) |
Apr 09, 2019 | 11.30 | 11.30 | 11.28 | 11.30 | 2,053 | +0.00(+0.00%) |
Apr 08, 2019 | 11.28 | 11.30 | 11.28 | 11.30 | 2,979 | +0.01(+0.12%) |
Apr 05, 2019 | 11.28 | 11.30 | 11.28 | 11.29 | 991 | -0.01(-0.12%) |
Apr 04, 2019 | 11.30 | 11.30 | 11.30 | 2 | +0.00(+0.00%) | |
Apr 03, 2019 | 11.38 | 11.38 | 11.27 | 11.30 | 4,931 | +0.00(+0.00%) |
Apr 02, 2019 | 11.23 | 11.30 | 11.20 | 11.30 | 16,672 | +0.08(+0.72%) |
Apr 01, 2019 | 11.28 | 11.31 | 11.18 | 11.22 | 3,947 | +0.15(+1.31%) |
Mar 29, 2019 | 11.30 | 11.32 | 11.04 | 11.07 | 3,840 | -0.35(-3.04%) |
Mar 28, 2019 | 10.82 | 11.62 | 10.82 | 11.42 | 3,429 | +0.24(+2.17%) |
Mar 27, 2019 | 11.18 | 11.18 | 11.18 | 11.18 | 291 | +0.00(+0.00%) |
Mar 26, 2019 | 11.11 | 11.18 | 11.11 | 11.18 | 4,082 | +0.11(+1.02%) |
Mar 25, 2019 | 11.25 | 11.27 | 10.97 | 11.07 | 6,369 | -0.23(-2.00%) |
Mar 22, 2019 | 11.69 | 11.94 | 11.28 | 11.29 | 74,588 | -0.26(-2.24%) |
Mar 21, 2019 | 11.90 | 11.90 | 11.55 | 11.55 | 2,133 | -0.12(-1.04%) |
Mar 20, 2019 | 11.53 | 11.70 | 11.53 | 11.67 | 2,221 | -0.07(-0.60%) |
Mar 19, 2019 | 11.74 | 11.74 | 11.74 | 54 | +0.00(+0.00%) | |
Mar 18, 2019 | 11.66 | 11.74 | 11.66 | 11.74 | 857 | -0.03(-0.22%) |
Mar 15, 2019 | 11.77 | 11.77 | 11.77 | 3 | +0.00(+0.00%) | |
Mar 14, 2019 | 11.78 | 11.94 | 11.65 | 11.77 | 23,143 | +0.06(+0.48%) |
Mar 13, 2019 | 11.69 | 11.80 | 11.65 | 11.71 | 4,594 | -0.06(-0.54%) |
Mar 12, 2019 | 11.78 | 11.78 | 11.78 | 11.78 | 224 | +0.02(+0.20%) |
Mar 11, 2019 | 11.79 | 11.84 | 11.75 | 11.75 | 1,948 | -0.16(-1.36%) |
Mar 08, 2019 | 11.91 | 11.91 | 11.91 | 52 | +0.00(+0.00%) | |
Mar 07, 2019 | 11.91 | 11.91 | 11.91 | 133 | +0.05(+0.41%) | |
Mar 06, 2019 | 11.86 | 11.86 | 11.86 | 74 | +0.00(+0.00%) | |
Mar 05, 2019 | 11.82 | 11.86 | 11.82 | 11.86 | 961 | -0.02(-0.20%) |
Mar 04, 2019 | 11.80 | 11.89 | 11.80 | 11.89 | 709 | -0.01(-0.07%) |