Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.79 | 10.80 | 10.70 | 10.70 | 442,862 | -0.14(-1.31%) |
May 30, 2019 | 10.91 | 10.93 | 10.83 | 10.84 | 302,212 | -0.02(-0.15%) |
May 29, 2019 | 10.87 | 10.87 | 10.82 | 10.86 | 267,659 | -0.02(-0.15%) |
May 28, 2019 | 10.91 | 10.93 | 10.87 | 10.87 | 239,337 | +0.01(+0.05%) |
May 24, 2019 | 10.93 | 10.96 | 10.83 | 10.87 | 141,670 | -0.03(-0.30%) |
May 23, 2019 | 10.86 | 10.93 | 10.86 | 10.90 | 284,281 | +0.03(+0.30%) |
May 22, 2019 | 10.82 | 10.91 | 10.81 | 10.87 | 395,953 | +0.05(+0.51%) |
May 21, 2019 | 10.86 | 10.93 | 10.80 | 10.81 | 318,275 | -0.09(-0.80%) |
May 20, 2019 | 10.82 | 10.93 | 10.82 | 10.90 | 244,763 | +0.09(+0.81%) |
May 17, 2019 | 10.76 | 10.88 | 10.75 | 10.81 | 169,055 | +0.02(+0.15%) |
May 16, 2019 | 10.80 | 10.83 | 10.76 | 10.80 | 320,528 | +0.03(+0.25%) |
May 15, 2019 | 10.85 | 10.88 | 10.75 | 10.77 | 450,105 | -0.08(-0.76%) |
May 14, 2019 | 10.70 | 10.89 | 10.70 | 10.85 | 320,853 | +0.15(+1.43%) |
May 13, 2019 | 10.81 | 10.82 | 10.69 | 10.70 | 534,989 | -0.17(-1.56%) |
May 10, 2019 | 10.87 | 10.91 | 10.80 | 10.87 | 387,951 | +0.01(+0.10%) |
May 09, 2019 | 10.87 | 10.91 | 10.79 | 10.86 | 433,382 | -0.05(-0.50%) |
May 08, 2019 | 11.01 | 11.02 | 10.90 | 10.91 | 362,804 | -0.13(-1.14%) |
May 07, 2019 | 11.01 | 11.09 | 11.01 | 11.04 | 353,778 | -0.03(-0.30%) |
May 06, 2019 | 10.93 | 11.12 | 10.90 | 11.07 | 663,345 | +0.03(+0.25%) |
May 03, 2019 | 11.03 | 11.09 | 10.65 | 11.04 | 818,440 | -0.04(-0.40%) |
May 02, 2019 | 11.03 | 11.09 | 11.01 | 11.09 | 219,522 | +0.05(+0.45%) |
May 01, 2019 | 11.06 | 11.09 | 11.01 | 11.04 | 470,481 | -0.08(-0.69%) |
Apr 30, 2019 | 10.98 | 11.11 | 10.98 | 11.11 | 387,745 | +0.08(+0.69%) |
Apr 29, 2019 | 11.04 | 11.04 | 11.01 | 11.04 | 545,494 | +0.01(+0.05%) |
Apr 26, 2019 | 11.01 | 11.04 | 10.96 | 11.03 | 259,790 | +0.01(+0.10%) |
Apr 25, 2019 | 11.04 | 11.04 | 10.87 | 11.02 | 291,613 | -0.01(-0.05%) |
Apr 24, 2019 | 11.04 | 11.09 | 10.98 | 11.03 | 299,018 | -0.01(-0.10%) |
Apr 23, 2019 | 10.98 | 11.06 | 10.97 | 11.04 | 425,390 | +0.02(+0.20%) |
Apr 22, 2019 | 10.98 | 11.02 | 10.95 | 11.02 | 217,942 | +0.03(+0.30%) |
Apr 18, 2019 | 11.04 | 11.04 | 10.97 | 10.98 | 210,132 | -0.04(-0.35%) |
Apr 17, 2019 | 11.02 | 11.03 | 10.97 | 11.02 | 325,682 | -0.02(-0.15%) |
Apr 16, 2019 | 11.03 | 11.04 | 10.99 | 11.04 | 329,997 | +0.05(+0.45%) |
Apr 15, 2019 | 11.03 | 11.06 | 10.97 | 10.99 | 389,426 | -0.02(-0.15%) |
Apr 12, 2019 | 11.06 | 11.09 | 10.96 | 11.00 | 261,798 | -0.04(-0.35%) |
Apr 11, 2019 | 11.03 | 11.07 | 10.98 | 11.04 | 225,183 | +0.05(+0.50%) |
Apr 10, 2019 | 10.96 | 11.03 | 10.96 | 10.99 | 274,103 | +0.03(+0.25%) |
Apr 09, 2019 | 11.01 | 11.04 | 10.94 | 10.96 | 225,583 | -0.09(-0.79%) |
Apr 08, 2019 | 11.12 | 11.12 | 11.02 | 11.05 | 209,008 | -0.03(-0.30%) |
Apr 05, 2019 | 11.05 | 11.11 | 11.02 | 11.08 | 273,117 | +0.04(+0.35%) |
Apr 04, 2019 | 11.00 | 11.14 | 10.98 | 11.04 | 404,961 | +0.07(+0.60%) |
Apr 03, 2019 | 11.04 | 11.13 | 10.98 | 10.98 | 297,207 | -0.05(-0.50%) |
Apr 02, 2019 | 11.04 | 11.09 | 10.98 | 11.03 | 338,286 | +0.00(+0.00%) |
Apr 01, 2019 | 10.99 | 11.07 | 10.97 | 11.03 | 403,412 | +0.08(+0.70%) |
Mar 29, 2019 | 11.09 | 11.14 | 10.94 | 10.96 | 604,473 | -0.09(-0.84%) |
Mar 28, 2019 | 10.99 | 11.05 | 10.99 | 11.05 | 311,721 | +0.09(+0.80%) |
Mar 27, 2019 | 10.94 | 10.99 | 10.85 | 10.96 | 418,675 | +0.02(+0.20%) |
Mar 26, 2019 | 10.90 | 10.94 | 10.85 | 10.94 | 392,992 | +0.09(+0.81%) |
Mar 25, 2019 | 10.94 | 10.96 | 10.83 | 10.85 | 522,082 | -0.09(-0.80%) |
Mar 22, 2019 | 10.89 | 11.00 | 10.89 | 10.94 | 476,313 | +0.04(+0.40%) |
Mar 21, 2019 | 10.83 | 10.96 | 10.83 | 10.89 | 518,788 | +0.03(+0.30%) |
Mar 20, 2019 | 10.90 | 10.93 | 10.79 | 10.86 | 797,733 | -0.01(-0.10%) |
Mar 19, 2019 | 10.96 | 11.05 | 10.84 | 10.87 | 557,317 | -0.05(-0.50%) |
Mar 18, 2019 | 10.82 | 10.94 | 10.82 | 10.93 | 436,911 | +0.11(+1.01%) |
Mar 15, 2019 | 10.81 | 10.85 | 10.75 | 10.82 | 567,230 | +0.01(+0.10%) |
Mar 14, 2019 | 10.82 | 10.86 | 10.75 | 10.81 | 479,916 | +0.01(+0.10%) |
Mar 13, 2019 | 10.80 | 10.82 | 10.73 | 10.80 | 644,027 | +0.05(+0.50%) |
Mar 12, 2019 | 10.70 | 10.86 | 10.66 | 10.74 | 1,539,983 | +0.07(+0.65%) |
Mar 11, 2019 | 10.62 | 10.71 | 10.59 | 10.67 | 1,767,593 | +0.08(+0.76%) |
Mar 08, 2019 | 10.53 | 10.63 | 10.52 | 10.59 | 1,084,857 | +0.03(+0.30%) |
Mar 07, 2019 | 10.63 | 10.69 | 10.55 | 10.56 | 707,806 | -0.08(-0.71%) |
Mar 06, 2019 | 10.63 | 10.74 | 10.63 | 10.63 | 1,080,035 | -0.01(-0.10%) |
Mar 05, 2019 | 10.70 | 10.75 | 10.61 | 10.65 | 586,346 | -0.07(-0.65%) |
Mar 04, 2019 | 10.69 | 10.80 | 10.65 | 10.72 | 564,686 | +0.03(+0.30%) |