Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.23 | 10.49 | 10.22 | 10.44 | 66,486 | +0.19(+1.89%) |
May 30, 2019 | 10.36 | 10.47 | 10.21 | 10.25 | 108,024 | -0.18(-1.70%) |
May 29, 2019 | 10.55 | 10.55 | 10.39 | 10.43 | 88,640 | -0.09(-0.88%) |
May 28, 2019 | 10.69 | 10.70 | 10.49 | 10.52 | 103,727 | -0.17(-1.58%) |
May 24, 2019 | 10.68 | 10.71 | 10.64 | 10.69 | 84,651 | +0.05(+0.48%) |
May 23, 2019 | 10.66 | 10.66 | 10.60 | 10.64 | 63,954 | -0.06(-0.55%) |
May 22, 2019 | 10.68 | 10.70 | 10.62 | 10.70 | 59,705 | +0.02(+0.16%) |
May 21, 2019 | 10.68 | 10.70 | 10.62 | 10.68 | 123,198 | +0.04(+0.35%) |
May 20, 2019 | 10.64 | 10.64 | 10.55 | 10.64 | 87,863 | +0.00(+0.00%) |
May 17, 2019 | 10.60 | 10.66 | 10.58 | 10.64 | 52,303 | +0.00(+0.00%) |
May 16, 2019 | 10.64 | 10.66 | 10.57 | 10.64 | 68,775 | +0.02(+0.16%) |
May 15, 2019 | 10.57 | 10.64 | 10.53 | 10.63 | 62,726 | +0.03(+0.24%) |
May 14, 2019 | 10.39 | 10.65 | 10.36 | 10.60 | 105,372 | +0.24(+2.35%) |
May 13, 2019 | 10.37 | 10.47 | 10.32 | 10.36 | 85,743 | -0.12(-1.12%) |
May 10, 2019 | 10.42 | 10.48 | 10.34 | 10.47 | 49,921 | +0.05(+0.48%) |
May 09, 2019 | 10.43 | 10.53 | 10.39 | 10.42 | 62,248 | -0.08(-0.72%) |
May 08, 2019 | 10.60 | 10.64 | 10.35 | 10.50 | 60,187 | +0.01(+0.08%) |
May 07, 2019 | 10.56 | 10.63 | 10.43 | 10.49 | 99,839 | -0.05(-0.48%) |
May 06, 2019 | 10.62 | 10.65 | 10.42 | 10.54 | 81,396 | -0.08(-0.71%) |
May 03, 2019 | 10.46 | 10.65 | 10.46 | 10.62 | 78,634 | +0.18(+1.77%) |
May 02, 2019 | 10.48 | 10.52 | 10.32 | 10.43 | 96,700 | -0.08(-0.72%) |
May 01, 2019 | 10.65 | 10.66 | 10.47 | 10.51 | 79,684 | -0.13(-1.18%) |
Apr 30, 2019 | 10.52 | 10.63 | 10.47 | 10.63 | 73,480 | +0.12(+1.12%) |
Apr 29, 2019 | 10.52 | 10.55 | 10.42 | 10.52 | 68,432 | +0.02(+0.16%) |
Apr 26, 2019 | 10.42 | 10.53 | 10.34 | 10.50 | 55,163 | +0.08(+0.81%) |
Apr 25, 2019 | 10.48 | 10.48 | 10.31 | 10.42 | 49,233 | -0.06(-0.56%) |
Apr 24, 2019 | 10.62 | 10.65 | 10.47 | 10.47 | 57,203 | -0.15(-1.42%) |
Apr 23, 2019 | 10.58 | 10.75 | 10.51 | 10.63 | 271,874 | +0.10(+0.96%) |
Apr 22, 2019 | 10.53 | 10.54 | 10.27 | 10.53 | 120,113 | +0.00(+0.00%) |
Apr 18, 2019 | 10.52 | 10.56 | 10.47 | 10.53 | 81,970 | -0.00(-0.04%) |
Apr 17, 2019 | 10.55 | 10.55 | 10.42 | 10.53 | 63,726 | +0.02(+0.16%) |
Apr 16, 2019 | 10.59 | 10.61 | 10.39 | 10.51 | 91,345 | +0.00(+0.00%) |
Apr 15, 2019 | 10.50 | 10.56 | 10.41 | 10.51 | 82,263 | +0.04(+0.40%) |
Apr 12, 2019 | 10.47 | 10.52 | 10.40 | 10.47 | 70,783 | +0.00(+0.00%) |
Apr 11, 2019 | 10.38 | 10.53 | 10.33 | 10.47 | 77,198 | +0.13(+1.21%) |
Apr 10, 2019 | 10.20 | 10.37 | 10.16 | 10.35 | 88,978 | +0.18(+1.81%) |
Apr 09, 2019 | 10.40 | 10.40 | 10.14 | 10.16 | 73,660 | -0.20(-1.94%) |
Apr 08, 2019 | 10.33 | 10.36 | 10.25 | 10.36 | 75,435 | +0.00(+0.00%) |
Apr 05, 2019 | 10.37 | 10.45 | 10.28 | 10.36 | 69,946 | +0.01(+0.08%) |
Apr 04, 2019 | 10.45 | 10.45 | 10.26 | 10.35 | 94,839 | -0.11(-1.04%) |
Apr 03, 2019 | 10.58 | 10.58 | 10.34 | 10.46 | 65,548 | -0.08(-0.71%) |
Apr 02, 2019 | 10.62 | 10.62 | 10.42 | 10.54 | 81,125 | -0.05(-0.47%) |
Apr 01, 2019 | 10.58 | 10.62 | 10.45 | 10.59 | 126,739 | +0.01(+0.08%) |
Mar 29, 2019 | 10.49 | 10.58 | 10.33 | 10.58 | 238,892 | +0.08(+0.80%) |
Mar 28, 2019 | 10.45 | 10.50 | 10.35 | 10.50 | 64,743 | +0.05(+0.48%) |
Mar 27, 2019 | 10.40 | 10.45 | 10.26 | 10.45 | 94,311 | +0.07(+0.64%) |
Mar 26, 2019 | 10.29 | 10.42 | 10.29 | 10.38 | 72,112 | +0.11(+1.06%) |
Mar 25, 2019 | 10.05 | 10.32 | 10.04 | 10.27 | 82,389 | +0.13(+1.24%) |
Mar 22, 2019 | 10.45 | 10.52 | 10.14 | 10.14 | 87,641 | -0.29(-2.81%) |
Mar 21, 2019 | 10.40 | 10.53 | 10.37 | 10.44 | 96,675 | +0.03(+0.24%) |
Mar 20, 2019 | 10.30 | 10.48 | 10.19 | 10.41 | 72,257 | +0.13(+1.22%) |
Mar 19, 2019 | 10.33 | 10.37 | 10.25 | 10.29 | 78,083 | -0.00(-0.05%) |
Mar 18, 2019 | 10.05 | 10.32 | 10.03 | 10.29 | 138,634 | +0.26(+2.58%) |
Mar 15, 2019 | 10.02 | 10.09 | 9.967 | 10.03 | 288,834 | +0.02(+0.17%) |
Mar 14, 2019 | 9.842 | 10.03 | 9.842 | 10.02 | 123,724 | +0.18(+1.86%) |
Mar 13, 2019 | 9.942 | 10.03 | 9.834 | 9.834 | 81,472 | -0.12(-1.17%) |
Mar 12, 2019 | 10.04 | 10.11 | 9.925 | 9.950 | 79,320 | -0.09(-0.91%) |
Mar 11, 2019 | 9.867 | 10.06 | 9.867 | 10.04 | 68,945 | +0.18(+1.86%) |
Mar 08, 2019 | 9.775 | 9.913 | 9.775 | 9.859 | 75,598 | +0.08(+0.77%) |
Mar 07, 2019 | 9.959 | 10.03 | 9.784 | 9.784 | 83,265 | -0.17(-1.68%) |
Mar 06, 2019 | 10.08 | 10.14 | 9.834 | 9.950 | 84,888 | -0.13(-1.24%) |
Mar 05, 2019 | 9.975 | 10.10 | 9.942 | 10.08 | 82,050 | +0.09(+0.92%) |
Mar 04, 2019 | 10.08 | 10.14 | 9.925 | 9.984 | 96,281 | -0.15(-1.48%) |