Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.79 | 10.84 | 10.65 | 10.70 | 323,038 | -0.13(-1.24%) |
May 30, 2019 | 10.95 | 10.95 | 10.79 | 10.84 | 262,706 | +0.01(+0.11%) |
May 29, 2019 | 10.86 | 10.88 | 10.81 | 10.82 | 184,341 | -0.02(-0.23%) |
May 28, 2019 | 10.84 | 10.87 | 10.82 | 10.85 | 168,843 | -0.01(-0.06%) |
May 24, 2019 | 10.89 | 10.93 | 10.84 | 10.85 | 200,342 | -0.01(-0.06%) |
May 23, 2019 | 10.84 | 10.90 | 10.83 | 10.86 | 207,966 | +0.01(+0.11%) |
May 22, 2019 | 10.87 | 10.95 | 10.82 | 10.85 | 248,696 | -0.05(-0.50%) |
May 21, 2019 | 10.98 | 11.01 | 10.90 | 10.90 | 279,695 | -0.08(-0.72%) |
May 20, 2019 | 10.90 | 11.02 | 10.87 | 10.98 | 140,248 | +0.09(+0.78%) |
May 17, 2019 | 10.92 | 10.96 | 10.89 | 10.90 | 605,614 | +0.01(+0.06%) |
May 16, 2019 | 10.88 | 10.97 | 10.85 | 10.89 | 790,452 | +0.02(+0.22%) |
May 15, 2019 | 10.89 | 10.90 | 10.82 | 10.87 | 246,398 | -0.02(-0.22%) |
May 14, 2019 | 10.91 | 10.94 | 10.87 | 10.89 | 454,815 | -0.04(-0.33%) |
May 13, 2019 | 10.91 | 11.05 | 10.87 | 10.93 | 378,860 | +0.01(+0.11%) |
May 10, 2019 | 10.98 | 11.04 | 10.91 | 10.91 | 394,460 | -0.07(-0.67%) |
May 09, 2019 | 11.09 | 11.10 | 10.98 | 10.99 | 588,747 | -0.10(-0.88%) |
May 08, 2019 | 11.11 | 11.23 | 11.08 | 11.09 | 275,150 | -0.02(-0.17%) |
May 07, 2019 | 11.10 | 11.19 | 11.07 | 11.10 | 344,453 | -0.04(-0.38%) |
May 06, 2019 | 11.15 | 11.21 | 11.13 | 11.15 | 185,658 | -0.03(-0.27%) |
May 03, 2019 | 11.18 | 11.26 | 11.16 | 11.18 | 470,305 | +0.01(+0.11%) |
May 02, 2019 | 11.18 | 11.23 | 11.16 | 11.17 | 296,824 | -0.01(-0.05%) |
May 01, 2019 | 11.29 | 11.29 | 11.17 | 11.17 | 234,230 | -0.08(-0.71%) |
Apr 30, 2019 | 11.19 | 11.26 | 11.13 | 11.25 | 211,239 | +0.01(+0.11%) |
Apr 29, 2019 | 11.17 | 11.24 | 11.12 | 11.24 | 165,527 | +0.08(+0.71%) |
Apr 26, 2019 | 11.12 | 11.17 | 11.10 | 11.16 | 133,015 | +0.04(+0.33%) |
Apr 25, 2019 | 11.13 | 11.19 | 11.06 | 11.12 | 170,373 | -0.02(-0.16%) |
Apr 24, 2019 | 11.14 | 11.20 | 11.10 | 11.14 | 170,818 | +0.00(+0.00%) |
Apr 23, 2019 | 11.07 | 11.17 | 11.06 | 11.14 | 193,072 | +0.07(+0.61%) |
Apr 22, 2019 | 11.12 | 11.13 | 11.04 | 11.07 | 156,508 | -0.03(-0.28%) |
Apr 18, 2019 | 11.12 | 11.13 | 11.08 | 11.10 | 107,624 | +0.01(+0.05%) |
Apr 17, 2019 | 11.15 | 11.15 | 11.06 | 11.10 | 156,326 | -0.06(-0.55%) |
Apr 16, 2019 | 11.10 | 11.18 | 11.02 | 11.16 | 187,557 | +0.09(+0.77%) |
Apr 15, 2019 | 11.10 | 11.11 | 10.96 | 11.07 | 220,373 | -0.02(-0.22%) |
Apr 12, 2019 | 11.04 | 11.10 | 10.99 | 11.10 | 147,758 | +0.07(+0.61%) |
Apr 11, 2019 | 11.07 | 11.08 | 10.99 | 11.03 | 225,738 | -0.06(-0.55%) |
Apr 10, 2019 | 11.10 | 11.12 | 11.03 | 11.09 | 176,085 | +0.00(+0.00%) |
Apr 09, 2019 | 11.10 | 11.12 | 11.08 | 11.09 | 214,569 | -0.02(-0.22%) |
Apr 08, 2019 | 11.07 | 11.13 | 11.07 | 11.12 | 116,147 | +0.02(+0.22%) |
Apr 05, 2019 | 11.06 | 11.12 | 11.04 | 11.09 | 164,959 | +0.05(+0.44%) |
Apr 04, 2019 | 11.01 | 11.06 | 10.99 | 11.04 | 130,330 | +0.06(+0.56%) |
Apr 03, 2019 | 10.98 | 11.01 | 10.97 | 10.98 | 352,814 | +0.02(+0.22%) |
Apr 02, 2019 | 10.95 | 10.99 | 10.94 | 10.96 | 288,894 | +0.01(+0.11%) |
Apr 01, 2019 | 10.93 | 10.98 | 10.93 | 10.95 | 194,396 | +0.03(+0.28%) |
Mar 29, 2019 | 11.01 | 11.05 | 10.88 | 10.91 | 276,024 | -0.09(-0.78%) |
Mar 28, 2019 | 10.97 | 11.00 | 10.93 | 11.00 | 367,591 | +0.05(+0.45%) |
Mar 27, 2019 | 10.93 | 10.99 | 10.89 | 10.95 | 316,269 | +0.01(+0.11%) |
Mar 26, 2019 | 10.97 | 10.97 | 10.89 | 10.94 | 226,297 | +0.02(+0.17%) |
Mar 25, 2019 | 10.86 | 10.98 | 10.84 | 10.92 | 341,019 | +0.04(+0.34%) |
Mar 22, 2019 | 10.93 | 10.99 | 10.87 | 10.88 | 235,234 | -0.05(-0.45%) |
Mar 21, 2019 | 10.88 | 10.98 | 10.85 | 10.93 | 250,829 | +0.06(+0.56%) |
Mar 20, 2019 | 10.88 | 10.96 | 10.82 | 10.87 | 299,247 | +0.00(+0.00%) |
Mar 19, 2019 | 10.91 | 11.01 | 10.87 | 10.87 | 310,966 | +0.01(+0.06%) |
Mar 18, 2019 | 10.93 | 10.96 | 10.84 | 10.87 | 965,861 | -0.06(-0.56%) |
Mar 15, 2019 | 10.97 | 11.07 | 10.86 | 10.93 | 455,234 | -0.06(-0.50%) |
Mar 14, 2019 | 10.98 | 11.03 | 10.95 | 10.98 | 300,376 | -0.01(-0.06%) |
Mar 13, 2019 | 10.99 | 11.01 | 10.95 | 10.99 | 222,517 | -0.01(-0.06%) |
Mar 12, 2019 | 11.07 | 11.07 | 10.95 | 10.99 | 388,114 | -0.06(-0.55%) |
Mar 11, 2019 | 11.09 | 11.10 | 11.03 | 11.06 | 322,579 | -0.01(-0.11%) |
Mar 08, 2019 | 10.96 | 11.07 | 10.93 | 11.07 | 176,917 | +0.05(+0.50%) |
Mar 07, 2019 | 10.93 | 11.03 | 10.93 | 11.01 | 232,838 | +0.05(+0.50%) |
Mar 06, 2019 | 11.10 | 11.10 | 10.96 | 10.96 | 458,937 | -0.07(-0.66%) |
Mar 05, 2019 | 11.04 | 11.10 | 10.92 | 11.03 | 370,232 | -0.01(-0.11%) |
Mar 04, 2019 | 11.02 | 11.07 | 10.98 | 11.04 | 265,461 | +0.01(+0.11%) |