Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.18 | 10.18 | 10.02 | 10.09 | 3,403,516 | -0.11(-1.08%) |
May 30, 2019 | 10.29 | 10.30 | 10.17 | 10.20 | 2,108,300 | -0.07(-0.65%) |
May 29, 2019 | 10.34 | 10.35 | 10.24 | 10.27 | 2,220,262 | -0.06(-0.59%) |
May 28, 2019 | 10.41 | 10.44 | 10.33 | 10.33 | 1,889,943 | -0.08(-0.80%) |
May 24, 2019 | 10.40 | 10.43 | 10.39 | 10.41 | 1,129,264 | +0.04(+0.37%) |
May 23, 2019 | 10.35 | 10.38 | 10.34 | 10.38 | 1,441,508 | -0.01(-0.11%) |
May 22, 2019 | 10.35 | 10.39 | 10.34 | 10.39 | 1,140,029 | +0.03(+0.32%) |
May 21, 2019 | 10.41 | 10.41 | 10.34 | 10.35 | 1,386,019 | -0.02(-0.21%) |
May 20, 2019 | 10.46 | 10.47 | 10.37 | 10.38 | 1,841,646 | -0.07(-0.69%) |
May 17, 2019 | 10.41 | 10.49 | 10.41 | 10.45 | 1,569,115 | -0.02(-0.21%) |
May 16, 2019 | 10.45 | 10.49 | 10.44 | 10.47 | 1,992,222 | +0.03(+0.26%) |
May 15, 2019 | 10.45 | 10.47 | 10.40 | 10.44 | 1,126,620 | -0.01(-0.05%) |
May 14, 2019 | 10.44 | 10.48 | 10.40 | 10.45 | 1,330,889 | +0.01(+0.11%) |
May 13, 2019 | 10.45 | 10.47 | 10.40 | 10.44 | 1,808,670 | -0.06(-0.58%) |
May 10, 2019 | 10.45 | 10.53 | 10.42 | 10.50 | 2,023,243 | +0.06(+0.53%) |
May 09, 2019 | 10.41 | 10.45 | 10.33 | 10.44 | 2,526,161 | -0.01(-0.05%) |
May 08, 2019 | 10.44 | 10.49 | 10.40 | 10.45 | 2,343,375 | +0.01(+0.05%) |
May 07, 2019 | 10.48 | 10.56 | 10.43 | 10.44 | 3,770,126 | -0.08(-0.79%) |
May 06, 2019 | 10.43 | 10.55 | 10.43 | 10.53 | 1,773,874 | +0.01(+0.11%) |
May 03, 2019 | 10.54 | 10.55 | 10.45 | 10.51 | 2,229,435 | -0.01(-0.05%) |
May 02, 2019 | 10.52 | 10.58 | 10.45 | 10.52 | 1,959,515 | +0.02(+0.16%) |
May 01, 2019 | 10.54 | 10.73 | 10.43 | 10.50 | 3,007,261 | -0.11(-0.99%) |
Apr 30, 2019 | 10.58 | 10.61 | 10.52 | 10.61 | 2,289,302 | +0.05(+0.47%) |
Apr 29, 2019 | 10.56 | 10.60 | 10.53 | 10.56 | 1,925,699 | -0.03(-0.31%) |
Apr 26, 2019 | 10.50 | 10.62 | 10.49 | 10.59 | 2,262,143 | +0.12(+1.16%) |
Apr 25, 2019 | 10.59 | 10.59 | 10.41 | 10.47 | 2,079,693 | -0.10(-0.94%) |
Apr 24, 2019 | 10.54 | 10.59 | 10.53 | 10.57 | 1,737,529 | +0.06(+0.58%) |
Apr 23, 2019 | 10.49 | 10.54 | 10.46 | 10.51 | 1,712,982 | +0.06(+0.53%) |
Apr 22, 2019 | 10.45 | 10.46 | 10.40 | 10.45 | 1,283,124 | +0.01(+0.05%) |
Apr 18, 2019 | 10.40 | 10.47 | 10.40 | 10.45 | 1,429,245 | +0.04(+0.43%) |
Apr 17, 2019 | 10.43 | 10.44 | 10.39 | 10.40 | 1,222,005 | -0.02(-0.21%) |
Apr 16, 2019 | 10.46 | 10.47 | 10.43 | 10.43 | 1,609,011 | -0.03(-0.32%) |
Apr 15, 2019 | 10.46 | 10.48 | 10.43 | 10.46 | 1,442,197 | +0.00(+0.00%) |
Apr 12, 2019 | 10.49 | 10.49 | 10.43 | 10.46 | 1,283,953 | +0.01(+0.05%) |
Apr 11, 2019 | 10.48 | 10.49 | 10.43 | 10.45 | 1,503,891 | -0.01(-0.05%) |
Apr 10, 2019 | 10.46 | 10.48 | 10.44 | 10.46 | 1,147,382 | +0.02(+0.21%) |
Apr 09, 2019 | 10.53 | 10.53 | 10.44 | 10.44 | 1,737,481 | -0.08(-0.79%) |
Apr 08, 2019 | 10.51 | 10.53 | 10.49 | 10.52 | 1,556,643 | +0.01(+0.10%) |
Apr 05, 2019 | 10.50 | 10.54 | 10.50 | 10.51 | 1,553,574 | +0.01(+0.05%) |
Apr 04, 2019 | 10.44 | 10.51 | 10.44 | 10.50 | 1,190,851 | +0.07(+0.64%) |
Apr 03, 2019 | 10.47 | 10.50 | 10.43 | 10.44 | 1,448,100 | -0.04(-0.37%) |
Apr 02, 2019 | 10.49 | 10.51 | 10.41 | 10.48 | 2,047,026 | -0.01(-0.10%) |
Apr 01, 2019 | 10.38 | 10.50 | 10.37 | 10.49 | 2,283,299 | +0.12(+1.12%) |
Mar 29, 2019 | 10.46 | 10.51 | 10.36 | 10.37 | 3,292,740 | -0.07(-0.69%) |
Mar 28, 2019 | 10.51 | 10.51 | 10.34 | 10.44 | 5,193,042 | -0.01(-0.11%) |
Mar 27, 2019 | 10.38 | 10.47 | 10.38 | 10.45 | 3,747,452 | +0.09(+0.88%) |
Mar 26, 2019 | 10.34 | 10.39 | 10.32 | 10.36 | 2,276,739 | +0.07(+0.68%) |
Mar 25, 2019 | 10.26 | 10.34 | 10.26 | 10.29 | 2,516,203 | +0.04(+0.37%) |
Mar 22, 2019 | 10.34 | 10.36 | 10.25 | 10.25 | 2,311,446 | -0.08(-0.78%) |
Mar 21, 2019 | 10.26 | 10.38 | 10.25 | 10.33 | 1,474,475 | +0.08(+0.79%) |
Mar 20, 2019 | 10.30 | 10.32 | 10.24 | 10.25 | 2,052,307 | -0.05(-0.52%) |
Mar 19, 2019 | 10.37 | 10.38 | 10.29 | 10.31 | 2,289,048 | -0.05(-0.52%) |
Mar 18, 2019 | 10.23 | 10.36 | 10.23 | 10.36 | 2,327,469 | +0.10(+0.95%) |
Mar 15, 2019 | 10.26 | 10.29 | 10.23 | 10.26 | 3,726,769 | +0.02(+0.21%) |
Mar 14, 2019 | 10.24 | 10.29 | 10.22 | 10.24 | 2,080,905 | +0.01(+0.11%) |
Mar 13, 2019 | 10.25 | 10.33 | 10.23 | 10.23 | 2,562,491 | +0.00(+0.00%) |
Mar 12, 2019 | 10.24 | 10.29 | 10.22 | 10.23 | 2,411,929 | +0.01(+0.05%) |
Mar 11, 2019 | 10.12 | 10.24 | 10.11 | 10.23 | 2,423,813 | +0.14(+1.39%) |
Mar 08, 2019 | 10.03 | 10.15 | 10.02 | 10.09 | 2,457,060 | +0.07(+0.70%) |
Mar 07, 2019 | 10.06 | 10.08 | 10.00 | 10.02 | 1,732,906 | -0.03(-0.32%) |
Mar 06, 2019 | 10.10 | 10.10 | 10.03 | 10.05 | 1,512,405 | -0.01(-0.11%) |
Mar 05, 2019 | 10.05 | 10.07 | 10.01 | 10.06 | 1,686,441 | +0.01(+0.05%) |
Mar 04, 2019 | 10.05 | 10.09 | 10.00 | 10.05 | 2,313,357 | +0.04(+0.38%) |