Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.95 | 10.95 | 10.92 | 10.93 | 5,604,196 | -0.02(-0.21%) |
May 30, 2019 | 10.93 | 10.96 | 10.92 | 10.96 | 1,732,814 | +0.03(+0.27%) |
May 29, 2019 | 10.92 | 10.93 | 10.90 | 10.93 | 2,321,017 | +0.00(+0.00%) |
May 28, 2019 | 10.93 | 10.94 | 10.91 | 10.93 | 1,742,270 | +0.01(+0.07%) |
May 24, 2019 | 10.91 | 10.93 | 10.90 | 10.92 | 3,270,125 | +0.02(+0.14%) |
May 23, 2019 | 10.91 | 10.91 | 10.88 | 10.90 | 2,275,445 | -0.02(-0.14%) |
May 22, 2019 | 10.90 | 10.92 | 10.90 | 10.92 | 1,566,355 | +0.01(+0.07%) |
May 21, 2019 | 10.88 | 10.91 | 10.87 | 10.91 | 1,561,881 | +0.04(+0.34%) |
May 20, 2019 | 10.92 | 10.92 | 10.87 | 10.87 | 2,720,891 | -0.06(-0.52%) |
May 17, 2019 | 10.94 | 10.95 | 10.91 | 10.93 | 2,334,048 | -0.01(-0.07%) |
May 16, 2019 | 10.94 | 10.95 | 10.92 | 10.94 | 1,742,632 | +0.01(+0.14%) |
May 15, 2019 | 10.87 | 10.92 | 10.86 | 10.92 | 2,311,969 | +0.04(+0.41%) |
May 14, 2019 | 10.84 | 10.89 | 10.83 | 10.88 | 1,855,315 | +0.04(+0.34%) |
May 13, 2019 | 10.83 | 10.85 | 10.83 | 10.84 | 2,176,711 | -0.04(-0.34%) |
May 10, 2019 | 10.86 | 10.88 | 10.85 | 10.88 | 1,950,862 | +0.01(+0.14%) |
May 09, 2019 | 10.85 | 10.86 | 10.82 | 10.86 | 2,077,797 | +0.01(+0.07%) |
May 08, 2019 | 10.84 | 10.87 | 10.84 | 10.86 | 1,619,260 | +0.01(+0.14%) |
May 07, 2019 | 10.86 | 10.87 | 10.83 | 10.84 | 2,244,011 | -0.03(-0.28%) |
May 06, 2019 | 10.83 | 10.88 | 10.82 | 10.87 | 1,512,954 | +0.01(+0.14%) |
May 03, 2019 | 10.87 | 10.88 | 10.86 | 10.86 | 2,147,742 | -0.01(-0.07%) |
May 02, 2019 | 10.88 | 10.88 | 10.85 | 10.86 | 2,026,881 | -0.01(-0.14%) |
May 01, 2019 | 10.87 | 10.89 | 10.86 | 10.88 | 2,316,561 | +0.03(+0.28%) |
Apr 30, 2019 | 10.87 | 10.87 | 10.85 | 10.85 | 1,967,176 | -0.02(-0.21%) |
Apr 29, 2019 | 10.83 | 10.87 | 10.83 | 10.87 | 1,670,034 | +0.04(+0.41%) |
Apr 26, 2019 | 10.86 | 10.86 | 10.83 | 10.83 | 1,649,453 | -0.02(-0.21%) |
Apr 25, 2019 | 10.87 | 10.87 | 10.84 | 10.85 | 2,001,931 | -0.02(-0.21%) |
Apr 24, 2019 | 10.87 | 10.89 | 10.86 | 10.87 | 2,816,341 | +0.00(+0.00%) |
Apr 23, 2019 | 10.85 | 10.87 | 10.84 | 10.87 | 3,045,884 | +0.01(+0.14%) |
Apr 22, 2019 | 10.86 | 10.86 | 10.83 | 10.86 | 2,390,804 | +0.01(+0.05%) |
Apr 18, 2019 | 10.86 | 10.87 | 10.84 | 10.85 | 1,722,947 | -0.01(-0.07%) |
Apr 17, 2019 | 10.89 | 10.90 | 10.86 | 10.86 | 2,212,214 | -0.01(-0.14%) |
Apr 16, 2019 | 10.87 | 10.89 | 10.87 | 10.87 | 5,190,585 | +0.01(+0.14%) |
Apr 15, 2019 | 10.84 | 10.87 | 10.84 | 10.86 | 2,520,122 | +0.01(+0.14%) |
Apr 12, 2019 | 10.84 | 10.86 | 10.84 | 10.84 | 2,035,696 | +0.01(+0.07%) |
Apr 11, 2019 | 10.84 | 10.85 | 10.83 | 10.84 | 2,188,578 | +0.01(+0.07%) |
Apr 10, 2019 | 10.81 | 10.85 | 10.81 | 10.83 | 2,508,012 | +0.02(+0.21%) |
Apr 09, 2019 | 10.84 | 10.84 | 10.80 | 10.81 | 2,195,102 | -0.04(-0.41%) |
Apr 08, 2019 | 10.87 | 10.87 | 10.84 | 10.85 | 2,158,208 | -0.03(-0.27%) |
Apr 05, 2019 | 10.86 | 10.88 | 10.86 | 10.88 | 2,348,043 | +0.03(+0.27%) |
Apr 04, 2019 | 10.84 | 10.87 | 10.84 | 10.85 | 4,002,782 | +0.00(+0.00%) |
Apr 03, 2019 | 10.84 | 10.85 | 10.83 | 10.85 | 4,476,478 | +0.01(+0.14%) |
Apr 02, 2019 | 10.84 | 10.84 | 10.82 | 10.84 | 4,217,149 | -0.01(-0.14%) |
Apr 01, 2019 | 10.81 | 10.85 | 10.78 | 10.85 | 13,963,367 | +0.07(+0.62%) |
Mar 29, 2019 | 10.75 | 10.78 | 10.74 | 10.78 | 2,778,847 | +0.04(+0.42%) |
Mar 28, 2019 | 10.72 | 10.75 | 10.72 | 10.74 | 2,608,961 | +0.02(+0.21%) |
Mar 27, 2019 | 10.72 | 10.74 | 10.71 | 10.72 | 2,684,058 | +0.01(+0.07%) |
Mar 26, 2019 | 10.72 | 10.72 | 10.70 | 10.71 | 3,312,082 | +0.02(+0.21%) |
Mar 25, 2019 | 10.72 | 10.74 | 10.69 | 10.69 | 2,573,208 | -0.01(-0.14%) |
Mar 22, 2019 | 10.75 | 10.75 | 10.70 | 10.70 | 2,806,142 | -0.05(-0.48%) |
Mar 21, 2019 | 10.73 | 10.76 | 10.72 | 10.75 | 2,248,125 | +0.03(+0.28%) |
Mar 20, 2019 | 10.71 | 10.75 | 10.66 | 10.72 | 3,198,682 | -0.01(-0.14%) |
Mar 19, 2019 | 10.77 | 10.78 | 10.72 | 10.74 | 2,422,781 | -0.03(-0.28%) |
Mar 18, 2019 | 10.78 | 10.79 | 10.76 | 10.77 | 2,053,024 | -0.00(-0.01%) |
Mar 15, 2019 | 10.77 | 10.78 | 10.76 | 10.77 | 2,945,559 | +0.01(+0.07%) |
Mar 14, 2019 | 10.75 | 10.76 | 10.73 | 10.76 | 2,660,558 | +0.03(+0.28%) |
Mar 13, 2019 | 10.71 | 10.75 | 10.71 | 10.73 | 2,242,385 | +0.01(+0.14%) |
Mar 12, 2019 | 10.68 | 10.72 | 10.68 | 10.72 | 1,539,955 | +0.02(+0.21%) |
Mar 11, 2019 | 10.70 | 10.73 | 10.70 | 10.70 | 1,783,283 | -0.01(-0.07%) |
Mar 08, 2019 | 10.67 | 10.72 | 10.65 | 10.70 | 3,032,698 | -0.01(-0.14%) |
Mar 07, 2019 | 10.73 | 10.73 | 10.68 | 10.72 | 2,244,686 | -0.01(-0.07%) |
Mar 06, 2019 | 10.73 | 10.73 | 10.70 | 10.73 | 2,942,454 | +0.03(+0.28%) |
Mar 05, 2019 | 10.70 | 10.71 | 10.65 | 10.70 | 2,213,233 | +0.00(+0.00%) |
Mar 04, 2019 | 10.71 | 10.72 | 10.65 | 10.70 | 2,507,458 | +0.01(+0.14%) |