Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.69 | 10.89 | 10.62 | 10.71 | 73,833 | -0.12(-1.10%) |
May 30, 2019 | 10.92 | 11.01 | 10.66 | 10.83 | 59,450 | -0.08(-0.76%) |
May 29, 2019 | 10.84 | 10.99 | 10.11 | 10.92 | 77,713 | -0.10(-0.86%) |
May 28, 2019 | 11.29 | 11.30 | 10.93 | 11.01 | 55,004 | -0.27(-2.37%) |
May 24, 2019 | 11.14 | 11.31 | 11.06 | 11.28 | 40,364 | +0.20(+1.82%) |
May 23, 2019 | 11.22 | 11.30 | 11.01 | 11.08 | 49,707 | -0.24(-2.15%) |
May 22, 2019 | 11.22 | 11.34 | 11.09 | 11.32 | 83,801 | +0.10(+0.90%) |
May 21, 2019 | 11.21 | 11.31 | 11.15 | 11.22 | 45,729 | -0.02(-0.16%) |
May 20, 2019 | 11.26 | 11.37 | 11.24 | 11.24 | 44,439 | -0.06(-0.53%) |
May 17, 2019 | 11.39 | 11.56 | 11.25 | 11.30 | 68,955 | -0.05(-0.42%) |
May 16, 2019 | 11.31 | 11.56 | 11.30 | 11.34 | 71,204 | +0.02(+0.21%) |
May 15, 2019 | 11.30 | 11.36 | 11.23 | 11.32 | 23,396 | +0.01(+0.05%) |
May 14, 2019 | 11.32 | 11.39 | 11.23 | 11.31 | 145,880 | -0.01(-0.11%) |
May 13, 2019 | 11.39 | 11.45 | 11.26 | 11.33 | 78,495 | -0.05(-0.47%) |
May 10, 2019 | 11.32 | 11.45 | 11.10 | 11.38 | 73,160 | +0.15(+1.38%) |
May 09, 2019 | 11.17 | 11.28 | 11.02 | 11.23 | 54,298 | +0.15(+1.40%) |
May 08, 2019 | 11.14 | 11.46 | 10.92 | 11.07 | 78,549 | -0.11(-0.96%) |
May 07, 2019 | 11.00 | 11.21 | 10.86 | 11.18 | 52,862 | +0.17(+1.51%) |
May 06, 2019 | 11.00 | 11.22 | 10.79 | 11.01 | 47,653 | -0.02(-0.16%) |
May 03, 2019 | 11.03 | 11.28 | 11.00 | 11.03 | 54,828 | +0.05(+0.43%) |
May 02, 2019 | 10.89 | 10.99 | 10.70 | 10.98 | 104,654 | +0.10(+0.93%) |
May 01, 2019 | 11.27 | 11.27 | 10.87 | 10.88 | 79,494 | -0.37(-3.28%) |
Apr 30, 2019 | 11.33 | 11.34 | 11.18 | 11.25 | 69,721 | -0.04(-0.37%) |
Apr 29, 2019 | 11.55 | 11.62 | 11.28 | 11.29 | 76,275 | -0.25(-2.16%) |
Apr 26, 2019 | 11.77 | 11.77 | 11.45 | 11.54 | 78,542 | -0.06(-0.55%) |
Apr 25, 2019 | 11.47 | 11.66 | 11.35 | 11.60 | 146,503 | +0.13(+1.11%) |
Apr 24, 2019 | 11.73 | 11.73 | 11.37 | 11.48 | 112,493 | -0.13(-1.10%) |
Apr 23, 2019 | 11.47 | 11.75 | 11.47 | 11.60 | 212,179 | +0.17(+1.52%) |
Apr 22, 2019 | 11.18 | 11.47 | 11.12 | 11.43 | 229,477 | +0.31(+2.82%) |
Apr 18, 2019 | 11.15 | 11.23 | 10.85 | 11.12 | 145,972 | -0.04(-0.36%) |
Apr 17, 2019 | 11.20 | 11.28 | 11.13 | 11.16 | 90,122 | -0.03(-0.31%) |
Apr 16, 2019 | 11.18 | 11.32 | 11.14 | 11.19 | 80,817 | +0.02(+0.21%) |
Apr 15, 2019 | 11.36 | 11.36 | 11.12 | 11.17 | 47,061 | -0.09(-0.77%) |
Apr 12, 2019 | 11.31 | 11.38 | 11.11 | 11.26 | 202,500 | +0.23(+2.05%) |
Apr 11, 2019 | 10.99 | 11.37 | 10.99 | 11.03 | 102,846 | +0.05(+0.42%) |
Apr 10, 2019 | 10.95 | 11.20 | 10.95 | 10.98 | 87,214 | +0.03(+0.32%) |
Apr 09, 2019 | 11.03 | 11.09 | 10.95 | 10.95 | 102,281 | -0.13(-1.20%) |
Apr 08, 2019 | 10.86 | 11.09 | 10.86 | 11.08 | 152,163 | +0.21(+1.92%) |
Apr 05, 2019 | 10.80 | 10.94 | 10.79 | 10.87 | 76,519 | +0.05(+0.48%) |
Apr 04, 2019 | 10.85 | 10.90 | 10.75 | 10.82 | 28,294 | -0.09(-0.80%) |
Apr 03, 2019 | 10.93 | 10.93 | 10.76 | 10.91 | 61,486 | +0.03(+0.27%) |
Apr 02, 2019 | 10.90 | 10.94 | 10.77 | 10.88 | 39,619 | +0.00(+0.00%) |
Apr 01, 2019 | 10.63 | 10.91 | 10.63 | 10.88 | 86,987 | +0.28(+2.68%) |
Mar 29, 2019 | 10.61 | 10.77 | 10.56 | 10.60 | 62,732 | +0.01(+0.05%) |
Mar 28, 2019 | 10.63 | 10.68 | 10.59 | 10.59 | 14,064 | -0.05(-0.44%) |
Mar 27, 2019 | 10.71 | 10.72 | 10.53 | 10.64 | 44,886 | -0.02(-0.22%) |
Mar 26, 2019 | 10.72 | 10.72 | 10.56 | 10.66 | 38,812 | -0.02(-0.16%) |
Mar 25, 2019 | 10.67 | 10.68 | 10.56 | 10.68 | 24,555 | +0.00(+0.00%) |
Mar 22, 2019 | 10.74 | 10.74 | 10.51 | 10.68 | 101,164 | +0.08(+0.71%) |
Mar 21, 2019 | 10.73 | 10.80 | 10.55 | 10.60 | 53,613 | -0.14(-1.30%) |
Mar 20, 2019 | 10.65 | 10.79 | 10.56 | 10.74 | 50,261 | +0.13(+1.26%) |
Mar 19, 2019 | 10.65 | 10.71 | 10.56 | 10.61 | 85,448 | -0.03(-0.33%) |
Mar 18, 2019 | 10.64 | 10.74 | 10.57 | 10.64 | 132,790 | -0.01(-0.05%) |
Mar 15, 2019 | 10.56 | 10.71 | 10.53 | 10.65 | 41,361 | +0.08(+0.71%) |
Mar 14, 2019 | 10.67 | 10.78 | 10.54 | 10.57 | 24,243 | -0.09(-0.87%) |
Mar 13, 2019 | 10.57 | 10.73 | 10.55 | 10.66 | 48,886 | +0.06(+0.55%) |
Mar 12, 2019 | 10.67 | 10.71 | 10.40 | 10.61 | 56,379 | -0.01(-0.11%) |
Mar 11, 2019 | 10.65 | 10.76 | 10.62 | 10.62 | 50,637 | -0.04(-0.38%) |
Mar 08, 2019 | 10.50 | 10.66 | 10.39 | 10.66 | 68,074 | +0.16(+1.55%) |
Mar 07, 2019 | 10.31 | 10.50 | 10.28 | 10.50 | 49,641 | +0.19(+1.80%) |
Mar 06, 2019 | 10.53 | 10.56 | 10.26 | 10.31 | 67,009 | -0.28(-2.63%) |
Mar 05, 2019 | 10.80 | 10.85 | 10.48 | 10.59 | 61,286 | -0.16(-1.46%) |
Mar 04, 2019 | 10.75 | 10.83 | 10.65 | 10.75 | 50,308 | +0.03(+0.32%) |