Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.63 | 11.64 | 11.38 | 11.42 | 442,842 | -0.24(-2.03%) |
May 30, 2019 | 11.69 | 11.73 | 11.63 | 11.66 | 270,028 | -0.03(-0.28%) |
May 29, 2019 | 11.78 | 11.78 | 11.67 | 11.69 | 141,221 | -0.05(-0.41%) |
May 28, 2019 | 11.75 | 11.79 | 11.73 | 11.74 | 130,026 | -0.01(-0.09%) |
May 24, 2019 | 11.74 | 11.78 | 11.72 | 11.75 | 139,825 | +0.05(+0.41%) |
May 23, 2019 | 11.72 | 11.75 | 11.70 | 11.70 | 203,637 | -0.02(-0.14%) |
May 22, 2019 | 11.74 | 11.77 | 11.72 | 11.72 | 123,905 | -0.02(-0.18%) |
May 21, 2019 | 11.73 | 11.76 | 11.73 | 11.74 | 154,826 | -0.02(-0.14%) |
May 20, 2019 | 11.78 | 11.78 | 11.74 | 11.76 | 147,488 | -0.02(-0.14%) |
May 17, 2019 | 11.79 | 11.81 | 11.76 | 11.77 | 108,114 | +0.00(+0.00%) |
May 16, 2019 | 11.76 | 11.82 | 11.76 | 11.77 | 164,404 | -0.01(-0.09%) |
May 15, 2019 | 11.73 | 11.85 | 11.73 | 11.78 | 151,260 | +0.02(+0.14%) |
May 14, 2019 | 11.79 | 11.81 | 11.72 | 11.77 | 250,398 | +0.05(+0.46%) |
May 13, 2019 | 11.72 | 11.75 | 11.64 | 11.71 | 194,159 | -0.03(-0.27%) |
May 10, 2019 | 11.73 | 11.80 | 11.73 | 11.74 | 111,537 | +0.00(+0.00%) |
May 09, 2019 | 11.79 | 11.84 | 11.72 | 11.74 | 153,708 | -0.06(-0.50%) |
May 08, 2019 | 11.79 | 11.82 | 11.77 | 11.80 | 162,184 | +0.03(+0.23%) |
May 07, 2019 | 11.83 | 11.83 | 11.76 | 11.78 | 191,781 | -0.05(-0.45%) |
May 06, 2019 | 11.77 | 11.84 | 11.76 | 11.83 | 173,145 | +0.01(+0.09%) |
May 03, 2019 | 11.84 | 11.86 | 11.80 | 11.82 | 207,729 | -0.02(-0.14%) |
May 02, 2019 | 11.83 | 11.85 | 11.80 | 11.84 | 92,091 | -0.02(-0.18%) |
May 01, 2019 | 11.81 | 11.86 | 11.81 | 11.86 | 316,932 | +0.03(+0.23%) |
Apr 30, 2019 | 11.81 | 11.84 | 11.77 | 11.83 | 236,336 | +0.03(+0.27%) |
Apr 29, 2019 | 11.75 | 11.81 | 11.75 | 11.80 | 162,066 | +0.06(+0.50%) |
Apr 26, 2019 | 11.68 | 11.75 | 11.68 | 11.74 | 155,703 | +0.06(+0.55%) |
Apr 25, 2019 | 11.68 | 11.70 | 11.63 | 11.68 | 153,398 | +0.03(+0.28%) |
Apr 24, 2019 | 11.64 | 11.68 | 11.62 | 11.64 | 132,630 | -0.03(-0.27%) |
Apr 23, 2019 | 11.60 | 11.69 | 11.58 | 11.68 | 286,360 | +0.08(+0.69%) |
Apr 22, 2019 | 11.69 | 11.69 | 11.56 | 11.60 | 356,237 | -0.09(-0.78%) |
Apr 18, 2019 | 11.69 | 11.71 | 11.68 | 11.69 | 120,333 | +0.00(+0.00%) |
Apr 17, 2019 | 11.71 | 11.71 | 11.68 | 11.69 | 188,749 | -0.05(-0.41%) |
Apr 16, 2019 | 11.76 | 11.78 | 11.70 | 11.73 | 184,276 | -0.02(-0.19%) |
Apr 15, 2019 | 11.73 | 11.79 | 11.73 | 11.76 | 368,206 | +0.03(+0.27%) |
Apr 12, 2019 | 11.66 | 11.73 | 11.66 | 11.72 | 187,137 | +0.06(+0.50%) |
Apr 11, 2019 | 11.68 | 11.70 | 11.65 | 11.67 | 226,275 | +0.00(+0.00%) |
Apr 10, 2019 | 11.67 | 11.67 | 11.62 | 11.67 | 192,377 | +0.02(+0.18%) |
Apr 09, 2019 | 11.64 | 11.66 | 11.62 | 11.64 | 187,290 | +0.01(+0.05%) |
Apr 08, 2019 | 11.64 | 11.65 | 11.60 | 11.64 | 167,103 | +0.02(+0.18%) |
Apr 05, 2019 | 11.60 | 11.65 | 11.58 | 11.62 | 207,153 | +0.00(+0.00%) |
Apr 04, 2019 | 11.60 | 11.63 | 11.57 | 11.62 | 124,280 | -0.01(-0.09%) |
Apr 03, 2019 | 11.54 | 11.63 | 11.54 | 11.63 | 273,409 | +0.06(+0.50%) |
Apr 02, 2019 | 11.55 | 11.57 | 11.53 | 11.57 | 142,059 | +0.02(+0.14%) |
Apr 01, 2019 | 11.46 | 11.56 | 11.46 | 11.55 | 231,239 | +0.11(+0.93%) |
Mar 29, 2019 | 11.51 | 11.51 | 11.43 | 11.45 | 242,277 | +0.00(+0.00%) |
Mar 28, 2019 | 11.49 | 11.49 | 11.43 | 11.45 | 220,277 | -0.03(-0.28%) |
Mar 27, 2019 | 11.46 | 11.49 | 11.41 | 11.48 | 176,807 | +0.04(+0.37%) |
Mar 26, 2019 | 11.40 | 11.47 | 11.40 | 11.44 | 162,663 | +0.04(+0.37%) |
Mar 25, 2019 | 11.46 | 11.46 | 11.37 | 11.40 | 153,429 | -0.03(-0.28%) |
Mar 22, 2019 | 11.53 | 11.56 | 11.41 | 11.43 | 330,086 | -0.07(-0.64%) |
Mar 21, 2019 | 11.44 | 11.54 | 11.43 | 11.50 | 281,884 | +0.08(+0.70%) |
Mar 20, 2019 | 11.37 | 11.44 | 11.36 | 11.42 | 143,840 | +0.06(+0.56%) |
Mar 19, 2019 | 11.39 | 11.43 | 11.36 | 11.36 | 227,457 | -0.01(-0.09%) |
Mar 18, 2019 | 11.33 | 11.40 | 11.33 | 11.37 | 146,082 | +0.03(+0.23%) |
Mar 15, 2019 | 11.35 | 11.39 | 11.34 | 11.34 | 105,748 | -0.02(-0.14%) |
Mar 14, 2019 | 11.40 | 11.41 | 11.34 | 11.36 | 109,946 | -0.01(-0.09%) |
Mar 13, 2019 | 11.36 | 11.40 | 11.34 | 11.37 | 252,780 | +0.02(+0.14%) |
Mar 12, 2019 | 11.40 | 11.40 | 11.34 | 11.35 | 255,713 | -0.02(-0.14%) |
Mar 11, 2019 | 11.32 | 11.37 | 11.30 | 11.37 | 387,546 | +0.07(+0.65%) |
Mar 08, 2019 | 11.30 | 11.32 | 11.27 | 11.30 | 226,798 | -0.03(-0.23%) |
Mar 07, 2019 | 11.26 | 11.33 | 11.24 | 11.32 | 221,970 | +0.05(+0.46%) |
Mar 06, 2019 | 11.28 | 11.30 | 11.26 | 11.27 | 223,419 | +0.00(+0.00%) |
Mar 05, 2019 | 11.22 | 11.28 | 11.22 | 11.27 | 157,182 | +0.05(+0.47%) |
Mar 04, 2019 | 11.27 | 11.27 | 11.22 | 11.22 | 218,467 | -0.02(-0.19%) |