Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.71 | 10.98 | 10.64 | 10.98 | 268,765 | +0.23(+2.17%) |
May 30, 2019 | 10.87 | 10.93 | 10.59 | 10.75 | 277,599 | -0.01(-0.07%) |
May 29, 2019 | 11.07 | 11.07 | 10.60 | 10.75 | 503,629 | -0.44(-3.97%) |
May 28, 2019 | 11.61 | 11.67 | 11.01 | 11.20 | 396,472 | -0.41(-3.50%) |
May 24, 2019 | 11.30 | 11.62 | 11.28 | 11.60 | 255,486 | +0.26(+2.32%) |
May 23, 2019 | 11.50 | 11.54 | 11.27 | 11.34 | 142,552 | -0.20(-1.70%) |
May 22, 2019 | 11.36 | 11.57 | 11.30 | 11.54 | 213,852 | +0.20(+1.73%) |
May 21, 2019 | 11.40 | 11.49 | 11.24 | 11.34 | 500,124 | +0.01(+0.07%) |
May 20, 2019 | 11.26 | 11.39 | 11.22 | 11.33 | 221,921 | +0.09(+0.80%) |
May 17, 2019 | 11.40 | 11.48 | 11.17 | 11.24 | 194,005 | -0.20(-1.78%) |
May 16, 2019 | 11.15 | 11.48 | 11.11 | 11.45 | 218,782 | +0.32(+2.84%) |
May 15, 2019 | 10.88 | 11.14 | 10.88 | 11.13 | 89,705 | +0.13(+1.16%) |
May 14, 2019 | 10.84 | 11.12 | 10.84 | 11.00 | 247,709 | +0.13(+1.18%) |
May 13, 2019 | 10.78 | 10.89 | 10.75 | 10.87 | 220,603 | +0.08(+0.77%) |
May 10, 2019 | 10.82 | 10.84 | 10.70 | 10.79 | 250,706 | +0.06(+0.56%) |
May 09, 2019 | 10.59 | 10.84 | 10.51 | 10.73 | 316,560 | +0.15(+1.42%) |
May 08, 2019 | 10.54 | 10.62 | 10.50 | 10.58 | 865,657 | +0.10(+0.93%) |
May 07, 2019 | 10.46 | 10.60 | 10.39 | 10.48 | 673,277 | -0.02(-0.22%) |
May 06, 2019 | 10.54 | 10.66 | 10.46 | 10.51 | 436,549 | -0.09(-0.85%) |
May 03, 2019 | 10.62 | 10.67 | 10.53 | 10.60 | 582,547 | +0.00(+0.00%) |
May 02, 2019 | 10.72 | 10.83 | 10.48 | 10.60 | 635,519 | -0.11(-1.06%) |
May 01, 2019 | 11.27 | 11.27 | 10.68 | 10.71 | 615,732 | -0.18(-1.66%) |
Apr 30, 2019 | 11.17 | 11.17 | 10.81 | 10.89 | 608,141 | -0.12(-1.08%) |
Apr 29, 2019 | 10.85 | 11.04 | 10.78 | 11.01 | 1,067,275 | +0.30(+2.82%) |
Apr 26, 2019 | 10.78 | 10.83 | 10.60 | 10.71 | 452,730 | -0.01(-0.07%) |
Apr 25, 2019 | 10.89 | 10.89 | 10.68 | 10.71 | 230,743 | -0.13(-1.22%) |
Apr 24, 2019 | 11.21 | 11.21 | 10.82 | 10.85 | 445,524 | -0.38(-3.35%) |
Apr 23, 2019 | 11.20 | 11.33 | 11.14 | 11.22 | 1,034,662 | +0.00(+0.00%) |
Apr 22, 2019 | 11.17 | 11.27 | 11.13 | 11.22 | 118,737 | +0.04(+0.40%) |
Apr 18, 2019 | 11.16 | 11.19 | 10.97 | 11.18 | 130,746 | +0.08(+0.73%) |
Apr 17, 2019 | 11.16 | 11.18 | 11.04 | 11.10 | 196,123 | -0.02(-0.20%) |
Apr 16, 2019 | 11.23 | 11.23 | 11.07 | 11.12 | 194,047 | -0.13(-1.11%) |
Apr 15, 2019 | 11.36 | 11.41 | 11.21 | 11.24 | 308,898 | -0.08(-0.72%) |
Apr 12, 2019 | 11.25 | 11.42 | 11.24 | 11.32 | 635,965 | +0.08(+0.72%) |
Apr 11, 2019 | 11.25 | 11.29 | 11.11 | 11.24 | 345,816 | +0.06(+0.53%) |
Apr 10, 2019 | 11.21 | 11.34 | 11.13 | 11.18 | 520,253 | +0.02(+0.20%) |
Apr 09, 2019 | 11.39 | 11.44 | 11.16 | 11.16 | 480,935 | -0.21(-1.88%) |
Apr 08, 2019 | 11.24 | 11.43 | 11.17 | 11.38 | 529,364 | +0.24(+2.12%) |
Apr 05, 2019 | 11.02 | 11.21 | 10.96 | 11.14 | 950,625 | +0.21(+1.89%) |
Apr 04, 2019 | 10.58 | 10.96 | 10.52 | 10.93 | 1,083,804 | +0.35(+3.34%) |
Apr 03, 2019 | 10.63 | 10.67 | 10.52 | 10.58 | 202,874 | -0.06(-0.55%) |
Apr 02, 2019 | 10.62 | 10.73 | 10.54 | 10.64 | 440,946 | +0.01(+0.14%) |
Apr 01, 2019 | 10.67 | 10.82 | 10.48 | 10.62 | 260,984 | -0.04(-0.41%) |
Mar 29, 2019 | 10.55 | 10.69 | 10.52 | 10.67 | 170,757 | +0.14(+1.33%) |
Mar 28, 2019 | 10.61 | 10.67 | 10.49 | 10.53 | 187,986 | -0.08(-0.76%) |
Mar 27, 2019 | 10.77 | 10.77 | 10.48 | 10.61 | 424,828 | -0.12(-1.10%) |
Mar 26, 2019 | 10.80 | 10.84 | 10.63 | 10.73 | 223,457 | -0.02(-0.21%) |
Mar 25, 2019 | 10.69 | 10.85 | 10.42 | 10.75 | 260,022 | +0.07(+0.69%) |
Mar 22, 2019 | 10.88 | 10.90 | 10.65 | 10.68 | 194,763 | -0.27(-2.43%) |
Mar 21, 2019 | 10.96 | 11.04 | 10.85 | 10.94 | 206,302 | +0.00(+0.00%) |
Mar 20, 2019 | 11.02 | 11.10 | 10.92 | 10.94 | 168,827 | -0.12(-1.07%) |
Mar 19, 2019 | 11.02 | 11.26 | 11.00 | 11.06 | 351,103 | +0.08(+0.74%) |
Mar 18, 2019 | 10.82 | 11.03 | 10.65 | 10.98 | 165,629 | +0.18(+1.64%) |
Mar 15, 2019 | 10.94 | 11.04 | 10.79 | 10.80 | 492,876 | -0.16(-1.48%) |
Mar 14, 2019 | 11.17 | 11.17 | 10.91 | 10.96 | 94,453 | +0.01(+0.13%) |
Mar 13, 2019 | 11.04 | 11.21 | 10.91 | 10.95 | 276,952 | -0.07(-0.67%) |
Mar 12, 2019 | 11.13 | 11.27 | 10.85 | 11.02 | 246,097 | -0.11(-0.99%) |
Mar 11, 2019 | 10.90 | 11.21 | 10.90 | 11.13 | 907,420 | +0.31(+2.86%) |
Mar 08, 2019 | 11.19 | 11.41 | 10.77 | 10.82 | 2,105,100 | -0.60(-5.29%) |
Mar 07, 2019 | 11.39 | 11.58 | 11.33 | 11.43 | 338,674 | +0.03(+0.26%) |
Mar 06, 2019 | 11.41 | 11.49 | 11.26 | 11.40 | 252,664 | +0.01(+0.06%) |
Mar 05, 2019 | 11.48 | 11.59 | 11.35 | 11.39 | 841,526 | -0.07(-0.58%) |
Mar 04, 2019 | 11.41 | 11.55 | 11.30 | 11.46 | 348,584 | +0.07(+0.58%) |