Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.12 | 10.21 | 10.04 | 10.10 | 663,605 | -0.19(-1.83%) |
May 30, 2019 | 10.47 | 10.63 | 10.18 | 10.29 | 684,141 | -0.18(-1.72%) |
May 29, 2019 | 10.30 | 10.52 | 10.21 | 10.47 | 548,235 | +0.11(+1.06%) |
May 28, 2019 | 10.60 | 10.63 | 10.34 | 10.36 | 586,085 | -0.29(-2.73%) |
May 24, 2019 | 10.46 | 10.69 | 10.46 | 10.65 | 515,415 | +0.27(+2.65%) |
May 23, 2019 | 10.61 | 10.68 | 10.28 | 10.38 | 730,158 | -0.40(-3.71%) |
May 22, 2019 | 10.88 | 10.88 | 10.70 | 10.78 | 388,405 | -0.13(-1.22%) |
May 21, 2019 | 10.85 | 10.93 | 10.82 | 10.91 | 303,265 | +0.08(+0.72%) |
May 20, 2019 | 10.89 | 11.04 | 10.77 | 10.83 | 378,923 | -0.11(-1.00%) |
May 17, 2019 | 10.82 | 11.07 | 10.82 | 10.94 | 1,057,972 | +0.02(+0.14%) |
May 16, 2019 | 10.80 | 10.93 | 10.71 | 10.92 | 632,844 | +0.20(+1.90%) |
May 15, 2019 | 10.54 | 10.73 | 10.51 | 10.72 | 664,193 | -0.13(-1.16%) |
May 14, 2019 | 10.58 | 10.92 | 10.53 | 10.85 | 539,869 | +0.28(+2.68%) |
May 13, 2019 | 10.96 | 10.98 | 10.56 | 10.56 | 923,271 | -0.60(-5.41%) |
May 10, 2019 | 11.04 | 11.19 | 10.92 | 11.17 | 442,913 | +0.06(+0.56%) |
May 09, 2019 | 11.03 | 11.18 | 10.93 | 11.11 | 575,754 | -0.04(-0.35%) |
May 08, 2019 | 11.15 | 11.29 | 11.11 | 11.14 | 648,239 | -0.05(-0.42%) |
May 07, 2019 | 11.16 | 11.25 | 11.09 | 11.19 | 730,313 | -0.11(-0.97%) |
May 06, 2019 | 11.08 | 11.34 | 11.03 | 11.30 | 681,502 | +0.03(+0.28%) |
May 03, 2019 | 11.04 | 11.27 | 11.01 | 11.27 | 690,873 | +0.27(+2.50%) |
May 02, 2019 | 10.90 | 11.07 | 10.87 | 11.00 | 503,448 | +0.11(+1.01%) |
May 01, 2019 | 11.05 | 11.11 | 10.74 | 10.89 | 1,584,096 | -0.15(-1.35%) |
Apr 30, 2019 | 11.03 | 11.10 | 10.92 | 11.03 | 759,372 | -0.01(-0.07%) |
Apr 29, 2019 | 10.85 | 11.11 | 10.78 | 11.04 | 596,055 | +0.21(+1.96%) |
Apr 26, 2019 | 10.66 | 10.84 | 10.61 | 10.83 | 620,665 | +0.22(+2.07%) |
Apr 25, 2019 | 10.67 | 10.69 | 10.50 | 10.61 | 524,809 | -0.11(-1.03%) |
Apr 24, 2019 | 10.61 | 10.78 | 10.53 | 10.72 | 633,307 | +0.01(+0.07%) |
Apr 23, 2019 | 10.39 | 10.73 | 10.35 | 10.71 | 835,412 | +0.36(+3.45%) |
Apr 22, 2019 | 10.51 | 10.56 | 10.27 | 10.36 | 976,674 | -0.18(-1.70%) |
Apr 18, 2019 | 10.80 | 10.84 | 10.52 | 10.53 | 1,281,085 | -0.35(-3.21%) |
Apr 17, 2019 | 11.22 | 11.30 | 10.74 | 10.88 | 1,332,779 | -0.11(-0.99%) |
Apr 16, 2019 | 10.81 | 11.04 | 10.75 | 10.99 | 679,616 | +0.16(+1.51%) |
Apr 15, 2019 | 10.99 | 11.00 | 10.70 | 10.83 | 906,479 | -0.14(-1.27%) |
Apr 12, 2019 | 10.83 | 10.99 | 10.73 | 10.97 | 600,508 | +0.27(+2.54%) |
Apr 11, 2019 | 10.74 | 10.81 | 10.62 | 10.70 | 352,467 | +0.03(+0.29%) |
Apr 10, 2019 | 10.56 | 10.68 | 10.42 | 10.67 | 527,371 | +0.16(+1.48%) |
Apr 09, 2019 | 10.71 | 10.72 | 10.49 | 10.51 | 469,330 | -0.26(-2.45%) |
Apr 08, 2019 | 10.76 | 10.84 | 10.70 | 10.77 | 478,647 | -0.04(-0.36%) |
Apr 05, 2019 | 10.77 | 10.87 | 10.68 | 10.81 | 564,465 | +0.05(+0.43%) |
Apr 04, 2019 | 10.60 | 10.83 | 10.59 | 10.77 | 513,812 | +0.18(+1.69%) |
Apr 03, 2019 | 10.60 | 10.68 | 10.50 | 10.59 | 912,679 | +0.13(+1.26%) |
Apr 02, 2019 | 10.53 | 10.61 | 10.44 | 10.46 | 509,163 | -0.07(-0.66%) |
Apr 01, 2019 | 10.29 | 10.54 | 10.23 | 10.53 | 913,866 | +0.37(+3.59%) |
Mar 29, 2019 | 10.24 | 10.29 | 10.07 | 10.16 | 1,124,940 | -0.02(-0.15%) |
Mar 28, 2019 | 10.07 | 10.19 | 9.959 | 10.18 | 703,926 | +0.11(+1.08%) |
Mar 27, 2019 | 9.951 | 10.15 | 9.858 | 10.07 | 998,761 | +0.03(+0.31%) |
Mar 26, 2019 | 9.866 | 10.05 | 9.703 | 10.04 | 882,879 | +0.26(+2.70%) |
Mar 25, 2019 | 9.610 | 9.850 | 9.547 | 9.773 | 1,129,811 | +0.16(+1.70%) |
Mar 22, 2019 | 10.07 | 10.11 | 9.602 | 9.610 | 1,401,187 | -0.57(-5.57%) |
Mar 21, 2019 | 10.16 | 10.35 | 10.04 | 10.18 | 1,101,056 | -0.04(-0.38%) |
Mar 20, 2019 | 10.68 | 10.74 | 10.18 | 10.22 | 1,296,272 | -0.47(-4.43%) |
Mar 19, 2019 | 11.09 | 11.09 | 10.68 | 10.69 | 797,222 | -0.36(-3.24%) |
Mar 18, 2019 | 10.91 | 11.09 | 10.87 | 11.05 | 760,365 | +0.18(+1.64%) |
Mar 15, 2019 | 10.82 | 10.97 | 10.81 | 10.87 | 2,350,416 | +0.02(+0.21%) |
Mar 14, 2019 | 10.86 | 10.91 | 10.81 | 10.84 | 493,152 | -0.02(-0.14%) |
Mar 13, 2019 | 10.78 | 10.90 | 10.73 | 10.86 | 876,567 | +0.12(+1.16%) |
Mar 12, 2019 | 10.79 | 10.85 | 10.69 | 10.74 | 794,399 | -0.04(-0.36%) |
Mar 11, 2019 | 10.68 | 10.79 | 10.59 | 10.77 | 853,381 | +0.17(+1.61%) |
Mar 08, 2019 | 10.49 | 10.65 | 10.39 | 10.60 | 1,045,516 | +0.01(+0.07%) |
Mar 07, 2019 | 10.88 | 10.91 | 10.58 | 10.60 | 831,288 | -0.29(-2.64%) |
Mar 06, 2019 | 11.35 | 11.36 | 10.88 | 10.88 | 1,010,529 | -0.49(-4.30%) |
Mar 05, 2019 | 11.29 | 11.43 | 11.12 | 11.37 | 950,041 | +0.09(+0.76%) |
Mar 04, 2019 | 11.33 | 11.41 | 11.16 | 11.29 | 856,465 | -0.05(-0.48%) |