Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.27 | 11.27 | 11.22 | 11.22 | 37,599 | -0.05(-0.42%) |
May 30, 2019 | 11.24 | 11.27 | 11.19 | 11.27 | 109,476 | +0.04(+0.35%) |
May 29, 2019 | 11.26 | 11.26 | 11.19 | 11.23 | 75,675 | +0.01(+0.07%) |
May 28, 2019 | 11.22 | 11.24 | 11.18 | 11.22 | 80,783 | +0.02(+0.14%) |
May 24, 2019 | 11.20 | 11.22 | 11.18 | 11.20 | 52,256 | +0.00(+0.00%) |
May 23, 2019 | 11.20 | 11.20 | 11.16 | 11.20 | 67,667 | +0.03(+0.28%) |
May 22, 2019 | 11.13 | 11.17 | 11.11 | 11.17 | 89,826 | +0.09(+0.85%) |
May 21, 2019 | 11.11 | 11.13 | 11.06 | 11.08 | 66,670 | -0.04(-0.35%) |
May 20, 2019 | 11.10 | 11.12 | 11.10 | 11.12 | 21,532 | +0.00(+0.00%) |
May 17, 2019 | 11.12 | 11.12 | 11.08 | 11.12 | 29,952 | +0.01(+0.07%) |
May 16, 2019 | 11.04 | 11.12 | 11.04 | 11.11 | 36,526 | +0.04(+0.35%) |
May 15, 2019 | 11.04 | 11.08 | 11.04 | 11.07 | 19,596 | +0.03(+0.28%) |
May 14, 2019 | 11.03 | 11.06 | 11.03 | 11.04 | 18,395 | -0.00(-0.01%) |
May 13, 2019 | 11.06 | 11.07 | 11.03 | 11.04 | 70,294 | -0.03(-0.28%) |
May 10, 2019 | 11.07 | 11.07 | 11.05 | 11.07 | 68,341 | +0.01(+0.07%) |
May 09, 2019 | 11.07 | 11.07 | 11.06 | 11.06 | 47,882 | -0.01(-0.07%) |
May 08, 2019 | 11.07 | 11.07 | 11.04 | 11.07 | 37,381 | +0.00(+0.00%) |
May 07, 2019 | 11.07 | 11.07 | 11.05 | 11.07 | 62,060 | +0.00(+0.00%) |
May 06, 2019 | 11.06 | 11.07 | 11.04 | 11.07 | 41,835 | +0.04(+0.35%) |
May 03, 2019 | 11.03 | 11.04 | 11.00 | 11.03 | 54,391 | +0.03(+0.28%) |
May 02, 2019 | 10.95 | 11.01 | 10.94 | 11.00 | 110,228 | +0.02(+0.21%) |
May 01, 2019 | 11.04 | 11.06 | 10.94 | 10.98 | 126,582 | +0.02(+0.21%) |
Apr 30, 2019 | 10.99 | 11.00 | 10.94 | 10.95 | 87,422 | -0.03(-0.28%) |
Apr 29, 2019 | 11.00 | 11.03 | 10.98 | 10.99 | 86,135 | +0.06(+0.57%) |
Apr 26, 2019 | 11.00 | 11.02 | 10.92 | 10.92 | 102,000 | -0.04(-0.36%) |
Apr 25, 2019 | 10.96 | 11.02 | 10.95 | 10.96 | 38,431 | +0.01(+0.07%) |
Apr 24, 2019 | 11.02 | 11.04 | 10.94 | 10.95 | 42,130 | -0.03(-0.28%) |
Apr 23, 2019 | 11.03 | 11.05 | 10.99 | 10.99 | 35,951 | +0.02(+0.14%) |
Apr 22, 2019 | 11.03 | 11.13 | 10.97 | 10.97 | 53,915 | -0.11(-1.01%) |
Apr 18, 2019 | 11.10 | 11.10 | 11.07 | 11.08 | 26,748 | +0.01(+0.09%) |
Apr 17, 2019 | 11.12 | 11.13 | 11.06 | 11.07 | 50,314 | +0.00(+0.00%) |
Apr 16, 2019 | 11.17 | 11.17 | 11.06 | 11.07 | 45,384 | -0.06(-0.57%) |
Apr 15, 2019 | 11.11 | 11.15 | 11.11 | 11.14 | 26,449 | +0.02(+0.22%) |
Apr 12, 2019 | 11.15 | 11.15 | 11.08 | 11.11 | 51,448 | -0.01(-0.08%) |
Apr 11, 2019 | 11.11 | 11.13 | 11.09 | 11.12 | 42,615 | +0.02(+0.21%) |
Apr 10, 2019 | 11.13 | 11.13 | 11.07 | 11.10 | 41,902 | +0.01(+0.07%) |
Apr 09, 2019 | 11.07 | 11.13 | 11.07 | 11.09 | 70,257 | +0.02(+0.14%) |
Apr 08, 2019 | 11.06 | 11.09 | 11.06 | 11.07 | 58,400 | -0.01(-0.07%) |
Apr 05, 2019 | 11.10 | 11.10 | 11.02 | 11.08 | 63,351 | +0.02(+0.21%) |
Apr 04, 2019 | 11.04 | 11.07 | 11.00 | 11.06 | 35,635 | +0.02(+0.21%) |
Apr 03, 2019 | 11.03 | 11.07 | 11.03 | 11.03 | 35,216 | +0.00(+0.00%) |
Apr 02, 2019 | 11.09 | 11.09 | 11.00 | 11.03 | 35,998 | +0.00(+0.00%) |
Apr 01, 2019 | 11.07 | 11.07 | 11.01 | 11.03 | 100,784 | +0.05(+0.50%) |
Mar 29, 2019 | 11.03 | 11.04 | 10.98 | 10.98 | 54,742 | -0.05(-0.49%) |
Mar 28, 2019 | 11.07 | 11.07 | 11.00 | 11.03 | 54,536 | +0.01(+0.07%) |
Mar 27, 2019 | 11.03 | 11.05 | 10.98 | 11.03 | 72,236 | -0.03(-0.28%) |
Mar 26, 2019 | 11.00 | 11.06 | 10.98 | 11.06 | 66,916 | +0.05(+0.42%) |
Mar 25, 2019 | 11.01 | 11.03 | 10.98 | 11.01 | 48,693 | +0.00(+0.00%) |
Mar 22, 2019 | 11.03 | 11.07 | 11.00 | 11.01 | 58,083 | -0.02(-0.14%) |
Mar 21, 2019 | 11.05 | 11.07 | 11.03 | 11.03 | 39,663 | -0.02(-0.21%) |
Mar 20, 2019 | 10.96 | 11.07 | 10.96 | 11.05 | 133,132 | +0.06(+0.57%) |
Mar 19, 2019 | 10.98 | 10.99 | 10.92 | 10.99 | 114,126 | -0.01(-0.07%) |
Mar 18, 2019 | 11.07 | 11.07 | 10.96 | 11.00 | 45,910 | -0.02(-0.14%) |
Mar 15, 2019 | 11.09 | 11.09 | 11.01 | 11.01 | 24,543 | -0.03(-0.29%) |
Mar 14, 2019 | 11.10 | 11.10 | 11.00 | 11.04 | 50,302 | -0.00(-0.00%) |
Mar 13, 2019 | 11.06 | 11.06 | 11.01 | 11.04 | 60,361 | -0.01(-0.07%) |
Mar 12, 2019 | 11.05 | 11.05 | 11.00 | 11.05 | 49,731 | +0.02(+0.14%) |
Mar 11, 2019 | 11.02 | 11.04 | 11.00 | 11.04 | 23,494 | +0.03(+0.28%) |
Mar 08, 2019 | 10.99 | 11.04 | 10.99 | 11.01 | 48,514 | -0.01(-0.07%) |
Mar 07, 2019 | 11.04 | 11.06 | 11.01 | 11.01 | 96,601 | -0.02(-0.14%) |
Mar 06, 2019 | 11.04 | 11.04 | 10.99 | 11.03 | 68,938 | +0.01(+0.07%) |
Mar 05, 2019 | 10.99 | 11.04 | 10.99 | 11.02 | 65,974 | +0.02(+0.14%) |
Mar 04, 2019 | 10.93 | 11.01 | 10.91 | 11.01 | 77,727 | +0.08(+0.71%) |