Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.32 | 11.34 | 11.27 | 11.31 | 35,753 | +0.00(+0.02%) |
May 30, 2019 | 11.30 | 11.34 | 11.27 | 11.31 | 37,111 | +0.00(+0.04%) |
May 29, 2019 | 11.23 | 11.30 | 11.22 | 11.30 | 35,125 | +0.08(+0.75%) |
May 28, 2019 | 11.30 | 11.30 | 11.17 | 11.22 | 53,967 | -0.05(-0.48%) |
May 24, 2019 | 11.16 | 11.30 | 11.16 | 11.27 | 57,413 | +0.06(+0.55%) |
May 23, 2019 | 11.34 | 11.34 | 11.21 | 11.21 | 51,467 | -0.13(-1.15%) |
May 22, 2019 | 11.34 | 11.34 | 11.23 | 11.34 | 33,814 | +0.06(+0.54%) |
May 21, 2019 | 11.24 | 11.34 | 11.24 | 11.28 | 46,584 | +0.02(+0.20%) |
May 20, 2019 | 11.24 | 11.31 | 11.18 | 11.26 | 83,537 | +0.02(+0.14%) |
May 17, 2019 | 11.10 | 11.25 | 11.10 | 11.24 | 30,142 | +0.15(+1.38%) |
May 16, 2019 | 11.10 | 11.22 | 11.09 | 11.09 | 67,032 | -0.12(-1.09%) |
May 15, 2019 | 11.10 | 11.30 | 11.07 | 11.21 | 100,630 | +0.15(+1.32%) |
May 14, 2019 | 11.04 | 11.08 | 11.02 | 11.07 | 40,634 | -0.03(-0.28%) |
May 13, 2019 | 11.11 | 11.11 | 11.04 | 11.10 | 51,509 | +0.08(+0.77%) |
May 10, 2019 | 11.01 | 11.06 | 10.98 | 11.01 | 52,585 | -0.02(-0.14%) |
May 09, 2019 | 11.07 | 11.07 | 11.01 | 11.03 | 25,524 | +0.01(+0.07%) |
May 08, 2019 | 11.07 | 11.12 | 11.00 | 11.02 | 32,163 | -0.05(-0.48%) |
May 07, 2019 | 11.04 | 11.13 | 11.04 | 11.07 | 28,803 | -0.04(-0.34%) |
May 06, 2019 | 11.22 | 11.25 | 11.09 | 11.11 | 85,656 | -0.11(-1.02%) |
May 03, 2019 | 11.23 | 11.23 | 11.19 | 11.23 | 36,294 | +0.01(+0.07%) |
May 02, 2019 | 11.26 | 11.26 | 11.19 | 11.22 | 29,648 | -0.05(-0.41%) |
May 01, 2019 | 11.25 | 11.32 | 11.09 | 11.26 | 92,995 | +0.15(+1.37%) |
Apr 30, 2019 | 11.10 | 11.17 | 11.03 | 11.11 | 53,483 | +0.04(+0.34%) |
Apr 29, 2019 | 11.07 | 11.14 | 11.03 | 11.07 | 66,141 | +0.12(+1.11%) |
Apr 26, 2019 | 10.98 | 10.98 | 10.95 | 10.95 | 21,881 | -0.02(-0.21%) |
Apr 25, 2019 | 11.07 | 11.07 | 10.95 | 10.97 | 14,295 | -0.07(-0.62%) |
Apr 24, 2019 | 11.07 | 11.07 | 11.04 | 11.04 | 35,144 | +0.00(+0.00%) |
Apr 23, 2019 | 11.05 | 11.05 | 11.01 | 11.04 | 24,536 | +0.02(+0.21%) |
Apr 22, 2019 | 11.02 | 11.03 | 10.96 | 11.02 | 57,251 | +0.04(+0.35%) |
Apr 18, 2019 | 11.05 | 11.05 | 10.95 | 10.98 | 36,818 | -0.08(-0.69%) |
Apr 17, 2019 | 11.01 | 11.06 | 10.96 | 11.06 | 43,739 | +0.07(+0.63%) |
Apr 16, 2019 | 10.93 | 11.01 | 10.91 | 10.99 | 49,986 | +0.03(+0.28%) |
Apr 15, 2019 | 10.91 | 10.96 | 10.89 | 10.96 | 35,723 | +0.05(+0.49%) |
Apr 12, 2019 | 10.92 | 10.92 | 10.86 | 10.91 | 48,218 | +0.02(+0.16%) |
Apr 11, 2019 | 11.01 | 11.01 | 10.86 | 10.89 | 69,511 | -0.10(-0.92%) |
Apr 10, 2019 | 10.90 | 10.99 | 10.89 | 10.99 | 43,812 | +0.08(+0.77%) |
Apr 09, 2019 | 10.88 | 10.92 | 10.88 | 10.91 | 28,614 | +0.02(+0.14%) |
Apr 08, 2019 | 10.88 | 10.89 | 10.87 | 10.89 | 30,929 | +0.01(+0.07%) |
Apr 05, 2019 | 10.88 | 10.90 | 10.88 | 10.88 | 40,261 | -0.01(-0.07%) |
Apr 04, 2019 | 10.88 | 10.91 | 10.87 | 10.89 | 46,265 | +0.02(+0.14%) |
Apr 03, 2019 | 10.91 | 10.91 | 10.82 | 10.88 | 48,387 | -0.02(-0.21%) |
Apr 02, 2019 | 10.83 | 10.93 | 10.80 | 10.90 | 97,209 | +0.07(+0.63%) |
Apr 01, 2019 | 10.85 | 10.85 | 10.77 | 10.83 | 58,554 | +0.10(+0.92%) |
Mar 29, 2019 | 10.99 | 10.99 | 10.68 | 10.73 | 116,180 | -0.17(-1.60%) |
Mar 28, 2019 | 10.88 | 10.95 | 10.83 | 10.91 | 99,375 | +0.11(+1.06%) |
Mar 27, 2019 | 10.78 | 10.79 | 10.72 | 10.79 | 42,587 | +0.05(+0.50%) |
Mar 26, 2019 | 10.72 | 10.79 | 10.72 | 10.74 | 39,572 | +0.01(+0.07%) |
Mar 25, 2019 | 10.79 | 10.79 | 10.69 | 10.73 | 150,472 | -0.06(-0.56%) |
Mar 22, 2019 | 10.77 | 10.79 | 10.77 | 10.79 | 79,602 | +0.08(+0.78%) |
Mar 21, 2019 | 10.69 | 10.77 | 10.69 | 10.71 | 45,349 | +0.00(+0.00%) |
Mar 20, 2019 | 10.71 | 10.72 | 10.65 | 10.71 | 27,354 | +0.06(+0.57%) |
Mar 19, 2019 | 10.69 | 10.69 | 10.56 | 10.65 | 56,549 | +0.02(+0.14%) |
Mar 18, 2019 | 10.66 | 10.66 | 10.60 | 10.63 | 28,249 | -0.02(-0.14%) |
Mar 15, 2019 | 10.72 | 10.72 | 10.63 | 10.65 | 36,577 | +0.00(+0.00%) |
Mar 14, 2019 | 10.60 | 10.68 | 10.59 | 10.65 | 66,014 | +0.05(+0.43%) |
Mar 13, 2019 | 10.63 | 10.63 | 10.51 | 10.60 | 139,245 | +0.03(+0.29%) |
Mar 12, 2019 | 10.68 | 10.68 | 10.48 | 10.57 | 157,094 | -0.01(-0.11%) |
Mar 11, 2019 | 10.70 | 10.70 | 10.56 | 10.58 | 57,317 | -0.02(-0.18%) |
Mar 08, 2019 | 10.59 | 10.72 | 10.55 | 10.60 | 51,708 | +0.04(+0.36%) |
Mar 07, 2019 | 10.56 | 10.58 | 10.48 | 10.56 | 72,564 | +0.03(+0.29%) |
Mar 06, 2019 | 10.44 | 10.55 | 10.43 | 10.53 | 123,001 | +0.10(+0.94%) |
Mar 05, 2019 | 10.42 | 10.44 | 10.35 | 10.44 | 63,779 | +0.02(+0.15%) |
Mar 04, 2019 | 10.35 | 10.43 | 10.35 | 10.42 | 102,599 | +0.07(+0.66%) |