Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.57 | 11.68 | 11.50 | 11.61 | 24,777 | +0.00(+0.00%) |
May 30, 2019 | 11.61 | 11.78 | 11.49 | 11.61 | 15,984 | -0.01(-0.07%) |
May 29, 2019 | 11.67 | 11.74 | 11.58 | 11.61 | 15,372 | -0.05(-0.41%) |
May 28, 2019 | 11.87 | 11.95 | 11.66 | 11.66 | 23,745 | -0.18(-1.49%) |
May 24, 2019 | 11.65 | 11.96 | 11.65 | 11.84 | 16,186 | +0.17(+1.45%) |
May 23, 2019 | 11.58 | 11.85 | 11.52 | 11.67 | 16,797 | -0.08(-0.68%) |
May 22, 2019 | 12.01 | 12.04 | 11.58 | 11.75 | 44,668 | -0.27(-2.27%) |
May 21, 2019 | 11.79 | 12.03 | 11.79 | 12.02 | 15,603 | +0.22(+1.84%) |
May 20, 2019 | 11.93 | 11.95 | 11.67 | 11.81 | 29,528 | -0.11(-0.94%) |
May 17, 2019 | 11.81 | 11.93 | 11.75 | 11.92 | 12,077 | +0.04(+0.34%) |
May 16, 2019 | 11.77 | 11.89 | 11.68 | 11.88 | 11,113 | +0.19(+1.65%) |
May 15, 2019 | 11.30 | 11.93 | 11.29 | 11.69 | 40,591 | +0.36(+3.19%) |
May 14, 2019 | 11.31 | 11.35 | 10.77 | 11.32 | 17,729 | +0.06(+0.57%) |
May 13, 2019 | 11.34 | 11.44 | 11.24 | 11.26 | 17,674 | -0.19(-1.65%) |
May 10, 2019 | 11.25 | 11.50 | 11.21 | 11.45 | 22,785 | +0.20(+1.82%) |
May 09, 2019 | 11.12 | 11.28 | 11.00 | 11.24 | 24,280 | +0.06(+0.50%) |
May 08, 2019 | 11.36 | 11.44 | 11.13 | 11.19 | 29,121 | -0.21(-1.83%) |
May 07, 2019 | 11.40 | 11.44 | 11.32 | 11.40 | 21,891 | -0.02(-0.14%) |
May 06, 2019 | 10.95 | 11.54 | 10.95 | 11.41 | 32,113 | +0.18(+1.64%) |
May 03, 2019 | 10.96 | 11.23 | 10.96 | 11.23 | 39,096 | +0.22(+1.97%) |
May 02, 2019 | 10.76 | 11.04 | 10.76 | 11.01 | 22,536 | +0.14(+1.33%) |
May 01, 2019 | 10.91 | 10.96 | 10.87 | 10.87 | 10,788 | +0.02(+0.22%) |
Apr 30, 2019 | 10.81 | 10.96 | 10.57 | 10.84 | 28,186 | +0.09(+0.86%) |
Apr 29, 2019 | 10.55 | 10.79 | 10.55 | 10.75 | 48,183 | +0.13(+1.20%) |
Apr 26, 2019 | 10.76 | 10.76 | 10.57 | 10.62 | 4,027 | +0.19(+1.83%) |
Apr 25, 2019 | 10.58 | 10.62 | 10.33 | 10.43 | 13,495 | -0.14(-1.35%) |
Apr 24, 2019 | 10.54 | 10.75 | 10.49 | 10.58 | 21,870 | -0.02(-0.23%) |
Apr 23, 2019 | 10.18 | 10.61 | 10.04 | 10.60 | 86,778 | +0.52(+5.12%) |
Apr 22, 2019 | 10.11 | 10.15 | 10.03 | 10.08 | 17,230 | +0.01(+0.08%) |
Apr 18, 2019 | 9.908 | 10.07 | 9.900 | 10.07 | 20,515 | +0.14(+1.36%) |
Apr 17, 2019 | 10.07 | 10.12 | 9.868 | 9.940 | 22,670 | -0.08(-0.79%) |
Apr 16, 2019 | 10.17 | 10.26 | 10.02 | 10.02 | 12,483 | -0.09(-0.86%) |
Apr 15, 2019 | 10.30 | 10.32 | 10.11 | 10.11 | 21,886 | -0.14(-1.32%) |
Apr 12, 2019 | 10.39 | 10.39 | 10.18 | 10.24 | 20,766 | -0.08(-0.77%) |
Apr 11, 2019 | 10.32 | 10.38 | 10.20 | 10.32 | 46,044 | -0.01(-0.08%) |
Apr 10, 2019 | 10.27 | 10.37 | 10.10 | 10.33 | 23,685 | +0.07(+0.70%) |
Apr 09, 2019 | 10.39 | 10.44 | 10.22 | 10.26 | 16,892 | -0.05(-0.46%) |
Apr 08, 2019 | 10.46 | 10.46 | 10.25 | 10.31 | 15,405 | -0.17(-1.59%) |
Apr 05, 2019 | 10.29 | 10.51 | 10.18 | 10.47 | 16,739 | +0.14(+1.38%) |
Apr 04, 2019 | 10.45 | 10.45 | 10.22 | 10.33 | 27,798 | -0.12(-1.14%) |
Apr 03, 2019 | 10.55 | 10.59 | 10.35 | 10.45 | 6,076 | -0.11(-1.05%) |
Apr 02, 2019 | 10.57 | 10.58 | 10.34 | 10.56 | 19,649 | -0.01(-0.08%) |
Apr 01, 2019 | 10.61 | 10.66 | 10.56 | 10.57 | 9,048 | -0.12(-1.12%) |
Mar 29, 2019 | 10.72 | 10.77 | 10.52 | 10.69 | 30,835 | -0.05(-0.44%) |
Mar 28, 2019 | 10.67 | 10.78 | 10.62 | 10.73 | 7,249 | -0.10(-0.95%) |
Mar 27, 2019 | 10.74 | 10.85 | 10.63 | 10.84 | 8,671 | +0.07(+0.66%) |
Mar 26, 2019 | 10.77 | 10.79 | 10.57 | 10.77 | 18,820 | +0.12(+1.12%) |
Mar 25, 2019 | 10.62 | 10.93 | 10.60 | 10.65 | 11,965 | +0.04(+0.37%) |
Mar 22, 2019 | 10.58 | 10.80 | 10.58 | 10.61 | 27,311 | +0.00(+0.00%) |
Mar 21, 2019 | 10.81 | 10.81 | 10.60 | 10.61 | 8,806 | -0.11(-1.04%) |
Mar 20, 2019 | 10.62 | 10.81 | 10.59 | 10.72 | 29,218 | +0.10(+0.90%) |
Mar 19, 2019 | 10.77 | 10.77 | 10.53 | 10.62 | 13,368 | -0.10(-0.96%) |
Mar 18, 2019 | 10.68 | 10.81 | 10.63 | 10.73 | 11,013 | +0.10(+0.90%) |
Mar 15, 2019 | 10.76 | 10.93 | 10.63 | 10.63 | 98,925 | -0.13(-1.18%) |
Mar 14, 2019 | 10.95 | 10.95 | 10.68 | 10.76 | 10,986 | -0.12(-1.09%) |
Mar 13, 2019 | 10.77 | 11.01 | 10.77 | 10.88 | 20,886 | +0.13(+1.26%) |
Mar 12, 2019 | 10.81 | 10.89 | 10.68 | 10.74 | 8,856 | -0.05(-0.44%) |
Mar 11, 2019 | 10.70 | 10.79 | 10.57 | 10.79 | 18,472 | +0.21(+2.03%) |
Mar 08, 2019 | 10.76 | 10.82 | 10.53 | 10.58 | 23,409 | -0.26(-2.42%) |
Mar 07, 2019 | 10.58 | 10.85 | 10.58 | 10.84 | 18,454 | +0.03(+0.29%) |
Mar 06, 2019 | 10.83 | 10.87 | 10.62 | 10.81 | 45,991 | -0.01(-0.07%) |
Mar 05, 2019 | 10.82 | 10.92 | 10.81 | 10.81 | 12,579 | -0.02(-0.15%) |
Mar 04, 2019 | 10.80 | 10.88 | 10.75 | 10.83 | 29,862 | +0.10(+0.89%) |