Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.25 | 10.25 | 10.09 | 10.10 | 118,436 | -0.18(-1.71%) |
May 30, 2019 | 10.29 | 10.33 | 10.19 | 10.28 | 190,100 | +0.06(+0.57%) |
May 29, 2019 | 10.30 | 10.31 | 10.17 | 10.22 | 173,579 | -0.17(-1.65%) |
May 28, 2019 | 10.47 | 10.48 | 10.37 | 10.39 | 107,693 | -0.08(-0.79%) |
May 24, 2019 | 10.40 | 10.50 | 10.38 | 10.47 | 178,214 | +0.10(+0.98%) |
May 23, 2019 | 10.40 | 10.40 | 10.24 | 10.37 | 116,100 | -0.06(-0.55%) |
May 22, 2019 | 10.32 | 10.48 | 10.26 | 10.43 | 133,080 | +0.08(+0.74%) |
May 21, 2019 | 10.26 | 10.39 | 10.25 | 10.35 | 129,761 | +0.15(+1.43%) |
May 20, 2019 | 10.30 | 10.30 | 10.20 | 10.21 | 120,134 | -0.13(-1.29%) |
May 17, 2019 | 10.37 | 10.43 | 10.31 | 10.34 | 101,859 | -0.04(-0.37%) |
May 16, 2019 | 10.32 | 10.47 | 10.32 | 10.38 | 114,632 | +0.10(+0.93%) |
May 15, 2019 | 10.18 | 10.32 | 10.18 | 10.28 | 176,489 | +0.06(+0.62%) |
May 14, 2019 | 10.16 | 10.26 | 10.11 | 10.22 | 139,098 | +0.13(+1.32%) |
May 13, 2019 | 10.23 | 10.26 | 10.04 | 10.09 | 156,155 | -0.31(-2.99%) |
May 10, 2019 | 10.36 | 10.40 | 10.23 | 10.40 | 113,194 | +0.02(+0.18%) |
May 09, 2019 | 10.36 | 10.42 | 10.24 | 10.38 | 137,187 | -0.06(-0.55%) |
May 08, 2019 | 10.42 | 10.49 | 10.36 | 10.44 | 91,335 | +0.02(+0.18%) |
May 07, 2019 | 10.61 | 10.61 | 10.38 | 10.42 | 197,489 | -0.24(-2.26%) |
May 06, 2019 | 10.41 | 10.68 | 10.39 | 10.66 | 209,460 | +0.11(+1.02%) |
May 03, 2019 | 10.46 | 10.56 | 10.45 | 10.55 | 149,876 | +0.13(+1.22%) |
May 02, 2019 | 10.43 | 10.47 | 10.33 | 10.42 | 138,862 | +0.03(+0.31%) |
May 01, 2019 | 10.44 | 10.47 | 10.35 | 10.39 | 191,807 | -0.04(-0.37%) |
Apr 30, 2019 | 10.44 | 10.47 | 10.33 | 10.43 | 140,188 | +0.01(+0.06%) |
Apr 29, 2019 | 10.44 | 10.51 | 10.42 | 10.42 | 162,935 | -0.03(-0.30%) |
Apr 26, 2019 | 10.42 | 10.47 | 10.39 | 10.46 | 157,118 | +0.04(+0.43%) |
Apr 25, 2019 | 10.31 | 10.43 | 10.25 | 10.41 | 149,769 | +0.10(+0.92%) |
Apr 24, 2019 | 10.46 | 10.46 | 10.32 | 10.32 | 155,992 | -0.11(-1.10%) |
Apr 23, 2019 | 10.23 | 10.47 | 10.23 | 10.43 | 162,181 | +0.22(+2.11%) |
Apr 22, 2019 | 10.32 | 10.37 | 10.20 | 10.21 | 234,205 | -0.10(-0.99%) |
Apr 18, 2019 | 10.41 | 10.43 | 10.11 | 10.32 | 311,088 | -0.08(-0.73%) |
Apr 17, 2019 | 10.79 | 10.79 | 10.29 | 10.39 | 224,739 | -0.36(-3.31%) |
Apr 16, 2019 | 10.85 | 10.91 | 10.72 | 10.75 | 101,639 | -0.05(-0.47%) |
Apr 15, 2019 | 10.82 | 10.85 | 10.75 | 10.80 | 174,987 | +0.01(+0.06%) |
Apr 12, 2019 | 10.94 | 10.95 | 10.76 | 10.79 | 133,661 | -0.06(-0.53%) |
Apr 11, 2019 | 11.01 | 11.01 | 10.84 | 10.85 | 199,888 | -0.15(-1.33%) |
Apr 10, 2019 | 10.98 | 11.06 | 10.98 | 11.00 | 69,010 | +0.05(+0.46%) |
Apr 09, 2019 | 11.06 | 11.06 | 10.93 | 10.94 | 56,896 | -0.10(-0.92%) |
Apr 08, 2019 | 11.08 | 11.10 | 10.96 | 11.05 | 129,622 | -0.05(-0.46%) |
Apr 05, 2019 | 10.94 | 11.15 | 10.94 | 11.10 | 143,579 | +0.15(+1.33%) |
Apr 04, 2019 | 10.94 | 11.03 | 10.83 | 10.95 | 95,834 | +0.01(+0.06%) |
Apr 03, 2019 | 10.93 | 11.00 | 10.89 | 10.94 | 139,286 | +0.00(+0.00%) |
Apr 02, 2019 | 10.81 | 10.96 | 10.81 | 10.94 | 135,473 | +0.10(+0.88%) |
Apr 01, 2019 | 10.91 | 10.97 | 10.85 | 10.85 | 179,433 | -0.03(-0.29%) |
Mar 29, 2019 | 10.84 | 10.91 | 10.82 | 10.88 | 136,652 | +0.18(+1.66%) |
Mar 28, 2019 | 10.68 | 10.73 | 10.65 | 10.70 | 110,313 | +0.03(+0.24%) |
Mar 27, 2019 | 10.80 | 10.82 | 10.61 | 10.68 | 133,464 | -0.08(-0.77%) |
Mar 26, 2019 | 10.67 | 10.79 | 10.67 | 10.76 | 120,864 | +0.11(+1.07%) |
Mar 25, 2019 | 10.67 | 10.67 | 10.53 | 10.65 | 142,321 | -0.01(-0.06%) |
Mar 22, 2019 | 10.87 | 10.92 | 10.63 | 10.65 | 192,856 | -0.27(-2.44%) |
Mar 21, 2019 | 10.88 | 10.96 | 10.80 | 10.92 | 274,436 | -0.17(-1.49%) |
Mar 20, 2019 | 11.09 | 11.15 | 11.03 | 11.08 | 77,421 | -0.04(-0.40%) |
Mar 19, 2019 | 11.17 | 11.19 | 11.12 | 11.13 | 92,684 | -0.04(-0.34%) |
Mar 18, 2019 | 11.20 | 11.25 | 11.10 | 11.17 | 44,487 | +0.01(+0.11%) |
Mar 15, 2019 | 11.08 | 11.19 | 11.05 | 11.15 | 92,413 | +0.13(+1.15%) |
Mar 14, 2019 | 11.16 | 11.17 | 11.01 | 11.03 | 88,805 | -0.08(-0.74%) |
Mar 13, 2019 | 10.98 | 11.11 | 10.96 | 11.11 | 115,464 | +0.18(+1.63%) |
Mar 12, 2019 | 10.92 | 11.04 | 10.92 | 10.93 | 63,365 | +0.04(+0.35%) |
Mar 11, 2019 | 10.71 | 10.90 | 10.71 | 10.89 | 130,110 | +0.22(+2.02%) |
Mar 08, 2019 | 10.63 | 10.70 | 10.59 | 10.68 | 99,970 | -0.04(-0.36%) |
Mar 07, 2019 | 10.79 | 10.86 | 10.69 | 10.72 | 155,448 | -0.10(-0.94%) |
Mar 06, 2019 | 11.11 | 11.11 | 10.80 | 10.82 | 232,557 | -0.30(-2.69%) |
Mar 05, 2019 | 11.19 | 11.25 | 11.05 | 11.12 | 198,772 | -0.04(-0.40%) |
Mar 04, 2019 | 11.37 | 11.41 | 11.07 | 11.16 | 167,273 | -0.15(-1.35%) |