Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.82 | 11.07 | 10.50 | 10.60 | 28,321 | -0.38(-3.42%) |
May 30, 2019 | 10.93 | 11.17 | 10.81 | 10.98 | 10,345 | +0.05(+0.42%) |
May 29, 2019 | 11.19 | 11.22 | 10.79 | 10.93 | 32,645 | -0.25(-2.19%) |
May 28, 2019 | 11.09 | 11.19 | 11.02 | 11.18 | 25,479 | +0.12(+1.04%) |
May 24, 2019 | 11.24 | 11.26 | 10.73 | 11.06 | 45,419 | -0.28(-2.50%) |
May 23, 2019 | 11.32 | 11.44 | 11.26 | 11.35 | 48,375 | -0.15(-1.27%) |
May 22, 2019 | 11.36 | 11.49 | 11.28 | 11.49 | 34,847 | +0.07(+0.60%) |
May 21, 2019 | 11.07 | 11.42 | 11.01 | 11.42 | 23,529 | +0.40(+3.61%) |
May 20, 2019 | 10.73 | 11.03 | 10.73 | 11.03 | 24,128 | +0.26(+2.42%) |
May 17, 2019 | 11.07 | 11.29 | 10.74 | 10.77 | 40,459 | -0.43(-3.83%) |
May 16, 2019 | 11.15 | 11.34 | 11.15 | 11.19 | 22,945 | -0.01(-0.07%) |
May 15, 2019 | 11.49 | 11.49 | 11.13 | 11.20 | 34,923 | -0.27(-2.34%) |
May 14, 2019 | 11.32 | 11.60 | 11.23 | 11.47 | 45,517 | +0.23(+2.04%) |
May 13, 2019 | 11.13 | 11.48 | 11.13 | 11.24 | 29,168 | -0.11(-1.01%) |
May 10, 2019 | 11.49 | 11.49 | 11.22 | 11.36 | 26,886 | -0.21(-1.85%) |
May 09, 2019 | 11.47 | 11.57 | 11.36 | 11.57 | 14,301 | +0.08(+0.67%) |
May 08, 2019 | 11.52 | 11.68 | 11.43 | 11.49 | 14,334 | -0.03(-0.26%) |
May 07, 2019 | 11.43 | 11.69 | 11.42 | 11.52 | 23,438 | +0.00(+0.00%) |
May 06, 2019 | 11.51 | 11.66 | 11.36 | 11.52 | 10,420 | -0.16(-1.37%) |
May 03, 2019 | 11.65 | 11.80 | 11.60 | 11.68 | 23,286 | +0.17(+1.52%) |
May 02, 2019 | 11.42 | 11.62 | 11.36 | 11.51 | 12,121 | +0.03(+0.26%) |
May 01, 2019 | 11.52 | 11.66 | 11.46 | 11.48 | 26,965 | -0.05(-0.46%) |
Apr 30, 2019 | 11.80 | 11.84 | 11.45 | 11.53 | 27,514 | -0.25(-2.13%) |
Apr 29, 2019 | 11.72 | 11.86 | 11.54 | 11.78 | 26,438 | +0.17(+1.44%) |
Apr 26, 2019 | 11.52 | 11.68 | 11.40 | 11.61 | 39,599 | +0.17(+1.53%) |
Apr 25, 2019 | 11.86 | 11.87 | 11.44 | 11.44 | 31,023 | -0.40(-3.40%) |
Apr 24, 2019 | 11.66 | 12.21 | 11.66 | 11.84 | 106,659 | +1.16(+10.81%) |
Apr 23, 2019 | 10.58 | 11.02 | 10.58 | 10.69 | 42,609 | +0.11(+1.01%) |
Apr 22, 2019 | 10.49 | 10.66 | 10.31 | 10.58 | 28,173 | +0.05(+0.43%) |
Apr 18, 2019 | 10.56 | 10.64 | 10.39 | 10.54 | 26,180 | +0.12(+1.17%) |
Apr 17, 2019 | 10.52 | 10.74 | 10.38 | 10.41 | 22,199 | -0.08(-0.72%) |
Apr 16, 2019 | 10.35 | 10.50 | 10.31 | 10.49 | 20,528 | +0.16(+1.55%) |
Apr 15, 2019 | 10.28 | 10.43 | 10.15 | 10.33 | 18,945 | +0.05(+0.44%) |
Apr 12, 2019 | 10.41 | 10.51 | 10.19 | 10.28 | 23,154 | -0.04(-0.37%) |
Apr 11, 2019 | 10.63 | 10.63 | 10.28 | 10.32 | 18,244 | -0.30(-2.79%) |
Apr 10, 2019 | 10.16 | 10.62 | 10.16 | 10.62 | 19,879 | +0.49(+4.88%) |
Apr 09, 2019 | 10.41 | 10.54 | 10.07 | 10.12 | 25,397 | -0.31(-2.99%) |
Apr 08, 2019 | 10.54 | 10.64 | 10.41 | 10.44 | 12,646 | -0.17(-1.58%) |
Apr 05, 2019 | 10.34 | 10.72 | 10.34 | 10.60 | 33,416 | +0.30(+2.95%) |
Apr 04, 2019 | 10.31 | 10.43 | 10.22 | 10.30 | 27,514 | +0.00(+0.00%) |
Apr 03, 2019 | 10.28 | 10.39 | 10.25 | 10.30 | 13,724 | +0.08(+0.74%) |
Apr 02, 2019 | 10.40 | 10.40 | 10.12 | 10.22 | 17,701 | -0.14(-1.32%) |
Apr 01, 2019 | 10.30 | 10.50 | 10.11 | 10.36 | 18,195 | +0.12(+1.19%) |
Mar 29, 2019 | 10.38 | 10.42 | 10.05 | 10.24 | 38,283 | -0.08(-0.81%) |
Mar 28, 2019 | 10.25 | 10.60 | 10.19 | 10.32 | 22,370 | +0.09(+0.89%) |
Mar 27, 2019 | 10.29 | 10.45 | 9.995 | 10.23 | 38,625 | -0.08(-0.74%) |
Mar 26, 2019 | 9.980 | 10.45 | 9.980 | 10.31 | 42,034 | +0.31(+3.12%) |
Mar 25, 2019 | 9.691 | 10.03 | 9.691 | 9.995 | 19,243 | +0.36(+3.79%) |
Mar 22, 2019 | 9.957 | 9.957 | 9.486 | 9.631 | 46,308 | -0.40(-3.94%) |
Mar 21, 2019 | 10.11 | 10.42 | 9.927 | 10.03 | 35,480 | -0.08(-0.83%) |
Mar 20, 2019 | 10.43 | 10.47 | 10.06 | 10.11 | 53,301 | -0.34(-3.27%) |
Mar 19, 2019 | 10.42 | 10.56 | 10.22 | 10.45 | 34,636 | +0.06(+0.59%) |
Mar 18, 2019 | 10.22 | 10.42 | 10.13 | 10.39 | 38,604 | +0.03(+0.29%) |
Mar 15, 2019 | 10.38 | 10.62 | 10.32 | 10.36 | 63,280 | -0.02(-0.15%) |
Mar 14, 2019 | 10.35 | 10.53 | 10.35 | 10.38 | 66,937 | -0.02(-0.22%) |
Mar 13, 2019 | 10.43 | 10.60 | 10.38 | 10.40 | 43,010 | -0.04(-0.37%) |
Mar 12, 2019 | 10.66 | 10.70 | 10.38 | 10.44 | 78,952 | -0.23(-2.14%) |
Mar 11, 2019 | 10.62 | 10.70 | 10.56 | 10.66 | 45,369 | +0.13(+1.23%) |
Mar 08, 2019 | 10.30 | 10.60 | 10.30 | 10.54 | 31,705 | +0.21(+2.06%) |
Mar 07, 2019 | 10.64 | 10.84 | 10.29 | 10.32 | 118,138 | -0.31(-2.93%) |
Mar 06, 2019 | 10.65 | 10.69 | 10.57 | 10.63 | 47,954 | -0.02(-0.21%) |
Mar 05, 2019 | 10.68 | 10.76 | 10.60 | 10.66 | 29,539 | -0.03(-0.28%) |
Mar 04, 2019 | 11.04 | 11.04 | 10.57 | 10.69 | 50,451 | -0.33(-3.03%) |