Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.33 | 11.49 | 11.28 | 11.42 | 400,110 | +0.02(+0.22%) |
May 30, 2019 | 11.43 | 11.49 | 11.32 | 11.40 | 445,829 | +0.00(+0.00%) |
May 29, 2019 | 11.47 | 11.50 | 11.35 | 11.40 | 424,038 | -0.09(-0.78%) |
May 28, 2019 | 11.72 | 11.74 | 11.49 | 11.49 | 488,211 | -0.17(-1.48%) |
May 24, 2019 | 11.66 | 11.74 | 11.58 | 11.66 | 591,318 | +0.04(+0.35%) |
May 23, 2019 | 11.60 | 11.65 | 11.53 | 11.62 | 353,927 | -0.03(-0.28%) |
May 22, 2019 | 11.53 | 11.67 | 11.47 | 11.65 | 508,132 | +0.12(+1.07%) |
May 21, 2019 | 11.28 | 11.53 | 11.28 | 11.53 | 747,439 | +0.30(+2.70%) |
May 20, 2019 | 11.42 | 11.76 | 11.23 | 11.23 | 674,780 | -0.20(-1.79%) |
May 17, 2019 | 11.25 | 11.51 | 11.24 | 11.43 | 827,675 | +0.11(+1.01%) |
May 16, 2019 | 11.28 | 11.47 | 11.28 | 11.32 | 382,499 | -0.06(-0.50%) |
May 15, 2019 | 11.43 | 11.51 | 11.36 | 11.38 | 555,039 | -0.11(-1.00%) |
May 14, 2019 | 11.56 | 11.63 | 11.44 | 11.49 | 579,977 | -0.05(-0.43%) |
May 13, 2019 | 11.39 | 11.55 | 11.39 | 11.54 | 586,695 | +0.03(+0.28%) |
May 10, 2019 | 11.25 | 11.54 | 11.24 | 11.51 | 642,175 | +0.22(+1.94%) |
May 09, 2019 | 11.18 | 11.30 | 11.10 | 11.29 | 693,392 | +0.14(+1.23%) |
May 08, 2019 | 11.07 | 11.20 | 11.05 | 11.15 | 354,052 | +0.11(+1.03%) |
May 07, 2019 | 11.23 | 11.28 | 10.95 | 11.04 | 683,855 | -0.23(-2.08%) |
May 06, 2019 | 11.21 | 11.32 | 11.21 | 11.27 | 268,292 | -0.02(-0.14%) |
May 03, 2019 | 11.11 | 11.31 | 11.10 | 11.29 | 483,854 | +0.22(+1.97%) |
May 02, 2019 | 11.24 | 11.31 | 11.04 | 11.07 | 506,249 | -0.15(-1.30%) |
May 01, 2019 | 11.15 | 11.32 | 11.12 | 11.21 | 576,994 | +0.09(+0.80%) |
Apr 30, 2019 | 11.06 | 11.22 | 11.04 | 11.13 | 586,344 | +0.06(+0.58%) |
Apr 29, 2019 | 10.96 | 11.15 | 10.96 | 11.06 | 789,463 | +0.04(+0.37%) |
Apr 26, 2019 | 11.00 | 11.09 | 10.90 | 11.02 | 352,208 | +0.00(+0.00%) |
Apr 25, 2019 | 10.85 | 11.07 | 10.77 | 11.02 | 452,513 | +0.11(+0.96%) |
Apr 24, 2019 | 10.83 | 10.95 | 10.74 | 10.92 | 314,987 | +0.11(+0.97%) |
Apr 23, 2019 | 10.58 | 10.87 | 10.54 | 10.81 | 451,885 | +0.26(+2.46%) |
Apr 22, 2019 | 10.78 | 10.78 | 10.52 | 10.55 | 470,991 | -0.27(-2.47%) |
Apr 18, 2019 | 10.62 | 10.82 | 10.62 | 10.82 | 337,512 | +0.20(+1.91%) |
Apr 17, 2019 | 10.73 | 10.73 | 10.55 | 10.62 | 485,546 | -0.05(-0.46%) |
Apr 16, 2019 | 10.83 | 10.85 | 10.65 | 10.66 | 523,437 | -0.16(-1.50%) |
Apr 15, 2019 | 10.96 | 10.96 | 10.79 | 10.83 | 418,664 | -0.11(-1.04%) |
Apr 12, 2019 | 10.95 | 10.95 | 10.84 | 10.94 | 375,178 | -0.03(-0.30%) |
Apr 11, 2019 | 11.03 | 11.11 | 10.96 | 10.97 | 212,851 | -0.08(-0.73%) |
Apr 10, 2019 | 10.84 | 11.08 | 10.84 | 11.05 | 670,363 | +0.20(+1.87%) |
Apr 09, 2019 | 10.96 | 10.98 | 10.83 | 10.85 | 392,553 | -0.11(-1.03%) |
Apr 08, 2019 | 11.12 | 11.15 | 10.95 | 10.96 | 410,057 | -0.16(-1.46%) |
Apr 05, 2019 | 10.97 | 11.13 | 10.97 | 11.13 | 511,270 | +0.15(+1.33%) |
Apr 04, 2019 | 10.92 | 10.99 | 10.88 | 10.98 | 416,270 | +0.09(+0.82%) |
Apr 03, 2019 | 10.79 | 10.92 | 10.68 | 10.89 | 517,245 | +0.12(+1.13%) |
Apr 02, 2019 | 10.75 | 10.80 | 10.57 | 10.77 | 1,069,162 | +0.05(+0.45%) |
Apr 01, 2019 | 10.71 | 10.74 | 10.57 | 10.72 | 438,629 | +0.05(+0.46%) |
Mar 29, 2019 | 10.80 | 10.80 | 10.60 | 10.67 | 802,472 | -0.15(-1.35%) |
Mar 28, 2019 | 10.71 | 10.83 | 10.65 | 10.82 | 268,926 | +0.14(+1.29%) |
Mar 27, 2019 | 10.77 | 10.77 | 10.61 | 10.68 | 488,492 | -0.06(-0.60%) |
Mar 26, 2019 | 10.66 | 10.81 | 10.65 | 10.75 | 521,432 | +0.15(+1.38%) |
Mar 25, 2019 | 10.60 | 10.70 | 10.49 | 10.60 | 462,740 | +0.02(+0.23%) |
Mar 22, 2019 | 10.69 | 10.73 | 10.53 | 10.58 | 631,307 | -0.13(-1.21%) |
Mar 21, 2019 | 10.54 | 10.74 | 10.51 | 10.70 | 921,277 | +0.16(+1.54%) |
Mar 20, 2019 | 10.66 | 10.67 | 10.49 | 10.54 | 1,101,469 | -0.11(-1.06%) |
Mar 19, 2019 | 10.73 | 10.76 | 10.61 | 10.66 | 538,545 | -0.06(-0.53%) |
Mar 18, 2019 | 10.66 | 10.77 | 10.65 | 10.71 | 855,242 | +0.05(+0.46%) |
Mar 15, 2019 | 10.77 | 10.79 | 10.66 | 10.66 | 1,158,756 | -0.06(-0.53%) |
Mar 14, 2019 | 10.70 | 10.73 | 10.64 | 10.72 | 567,418 | +0.02(+0.23%) |
Mar 13, 2019 | 10.81 | 10.84 | 10.69 | 10.70 | 318,877 | -0.11(-1.05%) |
Mar 12, 2019 | 10.75 | 10.86 | 10.67 | 10.81 | 519,496 | +0.06(+0.53%) |
Mar 11, 2019 | 10.57 | 10.81 | 10.57 | 10.75 | 421,158 | +0.21(+2.00%) |
Mar 08, 2019 | 10.62 | 10.66 | 10.52 | 10.54 | 901,021 | -0.08(-0.76%) |
Mar 07, 2019 | 10.71 | 10.79 | 10.60 | 10.62 | 471,520 | -0.07(-0.68%) |
Mar 06, 2019 | 10.75 | 10.78 | 10.67 | 10.70 | 487,716 | -0.04(-0.38%) |
Mar 05, 2019 | 10.66 | 10.80 | 10.62 | 10.74 | 399,819 | +0.08(+0.76%) |
Mar 04, 2019 | 10.69 | 10.70 | 10.60 | 10.66 | 1,005,541 | -0.02(-0.15%) |