Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.55 | 10.74 | 10.50 | 10.73 | 394,571 | +0.12(+1.13%) |
May 30, 2019 | 10.74 | 10.86 | 10.61 | 10.61 | 585,741 | +0.01(+0.07%) |
May 29, 2019 | 10.68 | 10.68 | 10.51 | 10.60 | 529,793 | -0.08(-0.72%) |
May 28, 2019 | 10.53 | 10.70 | 10.53 | 10.68 | 684,684 | +0.21(+1.99%) |
May 24, 2019 | 10.49 | 10.53 | 10.44 | 10.47 | 374,403 | +0.03(+0.28%) |
May 23, 2019 | 10.39 | 10.45 | 10.31 | 10.44 | 343,367 | +0.04(+0.37%) |
May 22, 2019 | 10.34 | 10.45 | 10.33 | 10.40 | 361,006 | +0.03(+0.28%) |
May 21, 2019 | 10.41 | 10.42 | 10.34 | 10.37 | 688,459 | +0.04(+0.34%) |
May 20, 2019 | 10.31 | 10.40 | 10.27 | 10.34 | 380,944 | +0.07(+0.66%) |
May 17, 2019 | 10.25 | 10.30 | 10.19 | 10.27 | 331,107 | +0.04(+0.41%) |
May 16, 2019 | 10.20 | 10.29 | 10.18 | 10.23 | 416,992 | +0.03(+0.31%) |
May 15, 2019 | 10.18 | 10.24 | 10.14 | 10.20 | 412,472 | +0.04(+0.38%) |
May 14, 2019 | 10.13 | 10.18 | 10.10 | 10.16 | 382,019 | +0.04(+0.35%) |
May 13, 2019 | 10.10 | 10.13 | 10.04 | 10.12 | 506,104 | +0.02(+0.19%) |
May 10, 2019 | 9.975 | 10.13 | 9.949 | 10.10 | 389,354 | +0.18(+1.78%) |
May 09, 2019 | 9.914 | 9.984 | 9.856 | 9.927 | 359,576 | +0.00(+0.00%) |
May 08, 2019 | 9.981 | 10.05 | 9.927 | 9.927 | 315,576 | -0.06(-0.64%) |
May 07, 2019 | 10.04 | 10.04 | 9.914 | 9.991 | 362,881 | -0.04(-0.45%) |
May 06, 2019 | 9.952 | 10.07 | 9.898 | 10.04 | 486,964 | +0.02(+0.19%) |
May 03, 2019 | 10.16 | 10.16 | 9.978 | 10.02 | 478,127 | -0.07(-0.73%) |
May 02, 2019 | 10.19 | 10.26 | 10.06 | 10.09 | 1,230,136 | +0.02(+0.22%) |
May 01, 2019 | 10.12 | 10.15 | 10.06 | 10.07 | 366,068 | -0.05(-0.51%) |
Apr 30, 2019 | 10.14 | 10.15 | 10.07 | 10.12 | 433,940 | +0.02(+0.22%) |
Apr 29, 2019 | 10.12 | 10.14 | 10.06 | 10.10 | 346,052 | +0.02(+0.19%) |
Apr 26, 2019 | 10.07 | 10.09 | 10.00 | 10.08 | 306,811 | +0.04(+0.38%) |
Apr 25, 2019 | 9.997 | 10.06 | 9.940 | 10.04 | 419,384 | -0.03(-0.25%) |
Apr 24, 2019 | 10.14 | 10.14 | 9.994 | 10.06 | 550,581 | -0.07(-0.73%) |
Apr 23, 2019 | 10.17 | 10.21 | 10.10 | 10.14 | 553,927 | -0.04(-0.35%) |
Apr 22, 2019 | 10.17 | 10.21 | 10.12 | 10.17 | 456,227 | +0.05(+0.51%) |
Apr 18, 2019 | 10.12 | 10.13 | 10.07 | 10.12 | 534,194 | +0.00(+0.00%) |
Apr 17, 2019 | 10.18 | 10.18 | 10.10 | 10.12 | 285,512 | -0.02(-0.16%) |
Apr 16, 2019 | 10.16 | 10.16 | 10.10 | 10.14 | 379,483 | +0.04(+0.35%) |
Apr 15, 2019 | 10.15 | 10.16 | 10.06 | 10.10 | 599,702 | +0.05(+0.45%) |
Apr 12, 2019 | 10.14 | 10.14 | 10.02 | 10.06 | 352,911 | -0.04(-0.38%) |
Apr 11, 2019 | 10.17 | 10.17 | 10.05 | 10.10 | 408,183 | -0.09(-0.88%) |
Apr 10, 2019 | 10.21 | 10.27 | 10.18 | 10.19 | 317,436 | -0.03(-0.28%) |
Apr 09, 2019 | 10.27 | 10.31 | 10.21 | 10.22 | 302,226 | -0.06(-0.56%) |
Apr 08, 2019 | 10.11 | 10.29 | 10.11 | 10.27 | 524,320 | +0.19(+1.85%) |
Apr 05, 2019 | 10.08 | 10.13 | 10.00 | 10.09 | 713,920 | -0.01(-0.13%) |
Apr 04, 2019 | 10.18 | 10.18 | 10.08 | 10.10 | 466,509 | -0.05(-0.54%) |
Apr 03, 2019 | 10.26 | 10.29 | 10.15 | 10.15 | 665,291 | -0.10(-1.00%) |
Apr 02, 2019 | 10.28 | 10.32 | 10.23 | 10.26 | 391,373 | -0.01(-0.12%) |
Apr 01, 2019 | 10.25 | 10.29 | 10.16 | 10.27 | 563,673 | +0.01(+0.12%) |
Mar 29, 2019 | 10.19 | 10.26 | 10.11 | 10.26 | 485,603 | +0.14(+1.36%) |
Mar 28, 2019 | 10.21 | 10.23 | 10.06 | 10.12 | 353,013 | -0.10(-0.94%) |
Mar 27, 2019 | 10.18 | 10.22 | 10.13 | 10.22 | 481,323 | +0.07(+0.66%) |
Mar 26, 2019 | 10.08 | 10.20 | 10.08 | 10.15 | 356,779 | +0.06(+0.60%) |
Mar 25, 2019 | 10.01 | 10.11 | 10.01 | 10.09 | 480,071 | +0.04(+0.35%) |
Mar 22, 2019 | 10.09 | 10.11 | 10.01 | 10.05 | 378,764 | -0.03(-0.32%) |
Mar 21, 2019 | 10.07 | 10.12 | 10.05 | 10.08 | 322,342 | +0.01(+0.13%) |
Mar 20, 2019 | 10.10 | 10.14 | 9.984 | 10.07 | 514,736 | +0.00(+0.00%) |
Mar 19, 2019 | 10.10 | 10.15 | 10.06 | 10.07 | 473,234 | -0.02(-0.19%) |
Mar 18, 2019 | 10.11 | 10.14 | 10.01 | 10.09 | 464,095 | +0.03(+0.26%) |
Mar 15, 2019 | 10.04 | 10.13 | 10.02 | 10.06 | 472,520 | +0.04(+0.42%) |
Mar 14, 2019 | 9.952 | 10.06 | 9.949 | 10.02 | 511,347 | +0.06(+0.58%) |
Mar 13, 2019 | 9.930 | 9.995 | 9.920 | 9.965 | 562,206 | +0.04(+0.36%) |
Mar 12, 2019 | 9.904 | 9.943 | 9.879 | 9.930 | 444,826 | +0.03(+0.26%) |
Mar 11, 2019 | 9.872 | 9.946 | 9.853 | 9.904 | 437,615 | +0.03(+0.29%) |
Mar 08, 2019 | 9.795 | 9.875 | 9.766 | 9.875 | 460,061 | +0.08(+0.85%) |
Mar 07, 2019 | 9.792 | 9.922 | 9.753 | 9.792 | 627,639 | +0.01(+0.07%) |
Mar 06, 2019 | 9.699 | 9.805 | 9.647 | 9.785 | 474,193 | +0.09(+0.96%) |
Mar 05, 2019 | 9.702 | 9.776 | 9.641 | 9.692 | 458,086 | -0.00(-0.03%) |
Mar 04, 2019 | 9.663 | 9.696 | 9.586 | 9.696 | 1,027,774 | +0.07(+0.77%) |