Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.76 | 10.77 | 10.67 | 10.67 | 444,082 | -0.14(-1.31%) |
May 30, 2019 | 10.88 | 10.90 | 10.80 | 10.81 | 303,044 | -0.02(-0.15%) |
May 29, 2019 | 10.84 | 10.84 | 10.79 | 10.83 | 268,396 | -0.02(-0.15%) |
May 28, 2019 | 10.88 | 10.90 | 10.84 | 10.84 | 239,997 | +0.01(+0.05%) |
May 24, 2019 | 10.90 | 10.93 | 10.80 | 10.84 | 142,060 | -0.03(-0.30%) |
May 23, 2019 | 10.83 | 10.90 | 10.83 | 10.87 | 285,064 | +0.03(+0.30%) |
May 22, 2019 | 10.79 | 10.88 | 10.78 | 10.84 | 397,044 | +0.05(+0.51%) |
May 21, 2019 | 10.83 | 10.90 | 10.77 | 10.78 | 319,152 | -0.09(-0.80%) |
May 20, 2019 | 10.79 | 10.90 | 10.79 | 10.87 | 245,437 | +0.09(+0.81%) |
May 17, 2019 | 10.73 | 10.85 | 10.72 | 10.78 | 169,521 | +0.02(+0.15%) |
May 16, 2019 | 10.77 | 10.80 | 10.73 | 10.77 | 321,411 | +0.03(+0.25%) |
May 15, 2019 | 10.82 | 10.85 | 10.72 | 10.74 | 451,345 | -0.08(-0.76%) |
May 14, 2019 | 10.67 | 10.86 | 10.67 | 10.82 | 321,737 | +0.15(+1.43%) |
May 13, 2019 | 10.78 | 10.79 | 10.66 | 10.67 | 536,463 | -0.17(-1.56%) |
May 10, 2019 | 10.84 | 10.88 | 10.77 | 10.84 | 389,020 | +0.01(+0.10%) |
May 09, 2019 | 10.84 | 10.88 | 10.76 | 10.83 | 434,576 | -0.05(-0.50%) |
May 08, 2019 | 10.98 | 10.99 | 10.87 | 10.88 | 363,804 | -0.13(-1.14%) |
May 07, 2019 | 10.98 | 11.06 | 10.98 | 11.01 | 354,753 | -0.03(-0.30%) |
May 06, 2019 | 10.90 | 11.09 | 10.87 | 11.04 | 665,173 | +0.03(+0.25%) |
May 03, 2019 | 11.00 | 11.06 | 10.62 | 11.01 | 820,695 | -0.04(-0.40%) |
May 02, 2019 | 11.00 | 11.06 | 10.98 | 11.06 | 220,126 | +0.05(+0.45%) |
May 01, 2019 | 11.03 | 11.06 | 10.98 | 11.01 | 471,777 | -0.08(-0.69%) |
Apr 30, 2019 | 10.95 | 11.08 | 10.95 | 11.08 | 388,813 | +0.08(+0.70%) |
Apr 29, 2019 | 11.01 | 11.01 | 10.98 | 11.01 | 546,997 | +0.01(+0.05%) |
Apr 26, 2019 | 10.98 | 11.01 | 10.92 | 11.00 | 260,506 | +0.01(+0.10%) |
Apr 25, 2019 | 11.01 | 11.01 | 10.84 | 10.99 | 292,416 | -0.01(-0.05%) |
Apr 24, 2019 | 11.01 | 11.06 | 10.95 | 11.00 | 299,842 | -0.01(-0.10%) |
Apr 23, 2019 | 10.95 | 11.03 | 10.94 | 11.01 | 426,561 | +0.02(+0.20%) |
Apr 22, 2019 | 10.95 | 10.99 | 10.92 | 10.98 | 218,543 | +0.03(+0.30%) |
Apr 18, 2019 | 11.01 | 11.01 | 10.94 | 10.95 | 210,711 | -0.04(-0.35%) |
Apr 17, 2019 | 10.98 | 11.00 | 10.94 | 10.99 | 326,579 | -0.02(-0.15%) |
Apr 16, 2019 | 11.00 | 11.01 | 10.96 | 11.01 | 330,906 | +0.05(+0.45%) |
Apr 15, 2019 | 11.00 | 11.03 | 10.94 | 10.96 | 390,499 | -0.02(-0.15%) |
Apr 12, 2019 | 11.03 | 11.06 | 10.93 | 10.97 | 262,519 | -0.04(-0.35%) |
Apr 11, 2019 | 11.00 | 11.04 | 10.95 | 11.01 | 225,803 | +0.05(+0.50%) |
Apr 10, 2019 | 10.93 | 11.00 | 10.92 | 10.96 | 274,858 | +0.03(+0.25%) |
Apr 09, 2019 | 10.98 | 11.01 | 10.91 | 10.93 | 226,204 | -0.09(-0.79%) |
Apr 08, 2019 | 11.09 | 11.09 | 10.98 | 11.02 | 209,583 | -0.03(-0.30%) |
Apr 05, 2019 | 11.02 | 11.08 | 10.99 | 11.05 | 273,870 | +0.04(+0.35%) |
Apr 04, 2019 | 10.97 | 11.11 | 10.95 | 11.01 | 406,076 | +0.07(+0.60%) |
Apr 03, 2019 | 11.01 | 11.10 | 10.95 | 10.95 | 298,026 | -0.05(-0.50%) |
Apr 02, 2019 | 11.01 | 11.06 | 10.95 | 11.00 | 339,218 | +0.00(+0.00%) |
Apr 01, 2019 | 10.96 | 11.04 | 10.94 | 11.00 | 404,524 | +0.08(+0.70%) |
Mar 29, 2019 | 11.06 | 11.11 | 10.91 | 10.92 | 606,139 | -0.09(-0.84%) |
Mar 28, 2019 | 10.96 | 11.02 | 10.96 | 11.02 | 312,579 | +0.09(+0.80%) |
Mar 27, 2019 | 10.91 | 10.96 | 10.82 | 10.93 | 419,828 | +0.02(+0.20%) |
Mar 26, 2019 | 10.87 | 10.91 | 10.82 | 10.91 | 394,074 | +0.09(+0.81%) |
Mar 25, 2019 | 10.91 | 10.92 | 10.80 | 10.82 | 523,520 | -0.09(-0.80%) |
Mar 22, 2019 | 10.86 | 10.97 | 10.86 | 10.91 | 477,625 | +0.04(+0.40%) |
Mar 21, 2019 | 10.80 | 10.93 | 10.80 | 10.86 | 520,217 | +0.03(+0.30%) |
Mar 20, 2019 | 10.87 | 10.90 | 10.76 | 10.83 | 799,931 | -0.01(-0.10%) |
Mar 19, 2019 | 10.93 | 11.02 | 10.81 | 10.84 | 558,852 | -0.05(-0.50%) |
Mar 18, 2019 | 10.79 | 10.91 | 10.79 | 10.90 | 438,115 | +0.11(+1.01%) |
Mar 15, 2019 | 10.78 | 10.82 | 10.72 | 10.79 | 568,793 | +0.01(+0.10%) |
Mar 14, 2019 | 10.79 | 10.83 | 10.72 | 10.78 | 481,238 | +0.01(+0.10%) |
Mar 13, 2019 | 10.77 | 10.79 | 10.70 | 10.77 | 645,802 | +0.05(+0.50%) |
Mar 12, 2019 | 10.68 | 10.83 | 10.63 | 10.71 | 1,544,226 | +0.07(+0.65%) |
Mar 11, 2019 | 10.60 | 10.68 | 10.56 | 10.64 | 1,772,463 | +0.08(+0.76%) |
Mar 08, 2019 | 10.50 | 10.61 | 10.49 | 10.56 | 1,087,846 | +0.03(+0.30%) |
Mar 07, 2019 | 10.61 | 10.66 | 10.53 | 10.53 | 709,756 | -0.08(-0.71%) |
Mar 06, 2019 | 10.61 | 10.71 | 10.61 | 10.61 | 1,083,010 | -0.01(-0.10%) |
Mar 05, 2019 | 10.68 | 10.72 | 10.58 | 10.62 | 587,961 | -0.07(-0.65%) |
Mar 04, 2019 | 10.66 | 10.77 | 10.62 | 10.69 | 566,241 | +0.03(+0.30%) |