Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.25 | 11.25 | 11.07 | 11.08 | 41,992 | -0.24(-2.12%) |
May 30, 2019 | 11.36 | 11.44 | 11.32 | 11.32 | 17,920 | -0.01(-0.09%) |
May 29, 2019 | 11.29 | 11.35 | 11.28 | 11.33 | 21,705 | -0.01(-0.09%) |
May 28, 2019 | 11.45 | 11.48 | 11.34 | 11.34 | 9,250 | -0.10(-0.87%) |
May 27, 2019 | 11.41 | 11.50 | 11.41 | 11.44 | 15,500 | -0.03(-0.26%) |
May 24, 2019 | 11.38 | 11.47 | 11.38 | 11.47 | 9,401 | +0.17(+1.50%) |
May 23, 2019 | 11.54 | 11.54 | 11.25 | 11.30 | 18,922 | -0.25(-2.16%) |
May 22, 2019 | 11.56 | 11.56 | 11.52 | 11.55 | 4,500 | -0.04(-0.35%) |
May 21, 2019 | 11.50 | 11.62 | 11.50 | 11.59 | 10,234 | +0.11(+0.96%) |
May 17, 2019 | 11.48 | 11.48 | 11.48 | 0 | -0.06(-0.52%) | |
May 16, 2019 | 11.54 | 11.62 | 11.54 | 11.54 | 13,818 | +0.09(+0.79%) |
May 15, 2019 | 11.40 | 11.47 | 11.40 | 11.45 | 11,177 | -0.09(-0.78%) |
May 14, 2019 | 11.25 | 11.54 | 11.25 | 11.54 | 20,039 | +0.25(+2.21%) |
May 13, 2019 | 11.40 | 11.41 | 11.26 | 11.29 | 19,788 | -0.39(-3.34%) |
May 10, 2019 | 11.57 | 11.68 | 11.49 | 11.68 | 15,030 | +0.05(+0.43%) |
May 09, 2019 | 11.50 | 11.63 | 11.50 | 11.63 | 16,426 | -0.08(-0.68%) |
May 08, 2019 | 11.69 | 11.71 | 11.65 | 11.71 | 13,984 | +0.11(+0.95%) |
May 07, 2019 | 11.69 | 11.70 | 11.58 | 11.60 | 19,501 | -0.17(-1.44%) |
May 06, 2019 | 11.55 | 11.78 | 11.55 | 11.77 | 13,965 | -0.03(-0.25%) |
May 03, 2019 | 11.70 | 11.83 | 11.70 | 11.80 | 32,607 | +0.06(+0.51%) |
May 02, 2019 | 11.79 | 11.83 | 11.66 | 11.74 | 31,098 | -0.08(-0.68%) |
May 01, 2019 | 11.79 | 11.86 | 11.75 | 11.82 | 7,923 | +0.03(+0.25%) |
Apr 30, 2019 | 11.80 | 11.80 | 11.74 | 11.79 | 9,700 | -0.02(-0.17%) |
Apr 29, 2019 | 11.70 | 11.84 | 11.70 | 11.81 | 11,510 | +0.13(+1.11%) |
Apr 26, 2019 | 11.60 | 11.69 | 11.60 | 11.68 | 20,882 | +0.05(+0.43%) |
Apr 25, 2019 | 11.60 | 11.68 | 11.50 | 11.63 | 13,761 | +0.02(+0.17%) |
Apr 24, 2019 | 11.67 | 11.67 | 11.59 | 11.61 | 11,530 | -0.07(-0.60%) |
Apr 23, 2019 | 11.67 | 11.70 | 11.61 | 11.68 | 11,609 | +0.05(+0.43%) |
Apr 22, 2019 | 11.66 | 11.67 | 11.60 | 11.63 | 9,325 | -0.09(-0.77%) |
Apr 18, 2019 | 11.72 | 11.72 | 11.72 | 0 | +0.01(+0.09%) | |
Apr 17, 2019 | 11.75 | 11.75 | 11.68 | 11.71 | 9,050 | -0.02(-0.17%) |
Apr 16, 2019 | 11.66 | 11.75 | 11.66 | 11.73 | 18,627 | +0.18(+1.56%) |
Apr 15, 2019 | 11.56 | 11.63 | 11.54 | 11.55 | 20,023 | -0.05(-0.43%) |
Apr 12, 2019 | 11.54 | 11.67 | 11.54 | 11.60 | 41,250 | +0.13(+1.13%) |
Apr 11, 2019 | 11.40 | 11.52 | 11.40 | 11.47 | 26,946 | +0.12(+1.06%) |
Apr 10, 2019 | 11.25 | 11.37 | 11.25 | 11.35 | 23,916 | +0.14(+1.25%) |
Apr 09, 2019 | 11.28 | 11.30 | 11.20 | 11.21 | 10,176 | -0.14(-1.23%) |
Apr 08, 2019 | 11.35 | 11.36 | 11.32 | 11.35 | 8,191 | +0.01(+0.09%) |
Apr 05, 2019 | 11.24 | 11.37 | 11.24 | 11.34 | 49,541 | +0.08(+0.71%) |
Apr 04, 2019 | 11.22 | 11.31 | 11.22 | 11.26 | 120,565 | +0.04(+0.36%) |
Apr 03, 2019 | 11.25 | 11.25 | 11.19 | 11.22 | 52,400 | +0.10(+0.90%) |
Apr 02, 2019 | 11.19 | 11.20 | 11.12 | 11.12 | 6,695 | -0.07(-0.63%) |
Apr 01, 2019 | 10.95 | 11.19 | 10.95 | 11.19 | 7,652 | +0.29(+2.66%) |
Mar 29, 2019 | 10.92 | 10.94 | 10.89 | 10.90 | 10,499 | +0.01(+0.09%) |
Mar 28, 2019 | 10.92 | 10.92 | 10.82 | 10.89 | 35,897 | -0.04(-0.37%) |
Mar 27, 2019 | 10.85 | 10.93 | 10.85 | 10.93 | 26,988 | +0.09(+0.83%) |
Mar 26, 2019 | 10.77 | 10.87 | 10.77 | 10.84 | 13,744 | +0.11(+1.03%) |
Mar 25, 2019 | 10.72 | 10.79 | 10.67 | 10.73 | 27,560 | -0.06(-0.56%) |
Mar 22, 2019 | 11.05 | 11.05 | 10.75 | 10.79 | 45,721 | -0.44(-3.92%) |
Mar 21, 2019 | 11.24 | 11.27 | 11.15 | 11.23 | 14,641 | +0.02(+0.18%) |
Mar 20, 2019 | 11.49 | 11.50 | 11.20 | 11.21 | 21,394 | -0.27(-2.35%) |
Mar 19, 2019 | 11.56 | 11.63 | 11.48 | 11.48 | 20,385 | -0.03(-0.26%) |
Mar 18, 2019 | 11.49 | 11.53 | 11.49 | 11.51 | 13,991 | +0.11(+0.96%) |
Mar 15, 2019 | 11.40 | 11.44 | 11.36 | 11.40 | 8,826 | +0.10(+0.88%) |
Mar 14, 2019 | 11.31 | 11.34 | 11.27 | 11.30 | 2,252 | +0.00(+0.00%) |
Mar 13, 2019 | 11.26 | 11.35 | 11.26 | 11.30 | 10,084 | +0.05(+0.44%) |
Mar 12, 2019 | 11.29 | 11.30 | 11.25 | 11.25 | 9,104 | -0.01(-0.09%) |
Mar 11, 2019 | 11.18 | 11.26 | 11.18 | 11.26 | 20,000 | +0.16(+1.44%) |
Mar 08, 2019 | 11.15 | 11.15 | 11.05 | 11.10 | 12,546 | -0.06(-0.54%) |
Mar 07, 2019 | 11.32 | 11.32 | 11.10 | 11.16 | 18,934 | -0.13(-1.15%) |
Mar 06, 2019 | 11.34 | 11.38 | 11.26 | 11.29 | 14,855 | -0.08(-0.70%) |
Mar 05, 2019 | 11.33 | 11.40 | 11.24 | 11.37 | 11,290 | +0.02(+0.18%) |
Mar 04, 2019 | 11.44 | 11.47 | 11.31 | 11.35 | 23,047 | +0.01(+0.09%) |