Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.66 | 11.66 | 11.63 | 11.65 | 7,600 | +0.06(+0.52%) |
May 30, 2019 | 11.66 | 11.66 | 11.56 | 11.59 | 1,684 | -0.01(-0.09%) |
May 29, 2019 | 11.58 | 11.61 | 11.58 | 11.60 | 6,582 | +0.05(+0.43%) |
May 28, 2019 | 11.54 | 11.58 | 11.54 | 11.55 | 13,955 | +0.01(+0.09%) |
May 24, 2019 | 11.59 | 11.63 | 11.54 | 11.54 | 16,200 | -0.02(-0.17%) |
May 23, 2019 | 11.77 | 11.77 | 11.56 | 11.56 | 9,891 | -0.19(-1.62%) |
May 22, 2019 | 11.75 | 11.75 | 11.73 | 11.75 | 4,086 | -0.12(-1.01%) |
May 21, 2019 | 11.83 | 11.88 | 11.76 | 11.87 | 18,977 | +0.11(+0.94%) |
May 20, 2019 | 11.72 | 11.77 | 11.72 | 11.76 | 4,784 | +0.02(+0.17%) |
May 17, 2019 | 11.71 | 11.74 | 11.66 | 11.74 | 800 | +0.08(+0.69%) |
May 16, 2019 | 11.69 | 11.69 | 11.65 | 11.66 | 2,990 | -0.09(-0.77%) |
May 15, 2019 | 11.63 | 11.76 | 11.63 | 11.75 | 6,191 | +0.07(+0.60%) |
May 14, 2019 | 11.68 | 11.68 | 11.62 | 11.68 | 8,408 | -0.02(-0.17%) |
May 13, 2019 | 11.55 | 11.70 | 11.55 | 11.70 | 6,713 | +0.15(+1.30%) |
May 10, 2019 | 11.60 | 11.63 | 11.55 | 11.55 | 2,900 | -0.03(-0.26%) |
May 09, 2019 | 11.54 | 11.67 | 11.54 | 11.58 | 4,788 | +0.03(+0.26%) |
May 08, 2019 | 11.59 | 11.59 | 11.54 | 11.55 | 1,621 | -0.05(-0.43%) |
May 07, 2019 | 11.45 | 11.62 | 11.45 | 11.60 | 3,573 | +0.09(+0.78%) |
May 06, 2019 | 11.56 | 11.57 | 11.33 | 11.51 | 17,586 | +0.00(+0.00%) |
May 03, 2019 | 11.63 | 11.63 | 11.49 | 11.51 | 7,400 | -0.04(-0.35%) |
May 02, 2019 | 11.52 | 11.57 | 11.52 | 11.55 | 8,857 | -0.04(-0.35%) |
May 01, 2019 | 11.63 | 11.69 | 11.59 | 11.59 | 1,507 | -0.05(-0.43%) |
Apr 30, 2019 | 11.64 | 11.64 | 11.64 | 11.64 | 605 | +0.11(+0.95%) |
Apr 29, 2019 | 11.52 | 11.69 | 11.52 | 11.53 | 21,823 | -0.06(-0.53%) |
Apr 26, 2019 | 11.73 | 11.73 | 11.58 | 11.59 | 3,100 | -0.02(-0.20%) |
Apr 25, 2019 | 11.66 | 11.66 | 11.59 | 11.62 | 5,218 | -0.06(-0.55%) |
Apr 24, 2019 | 11.64 | 11.68 | 11.64 | 11.68 | 6,485 | +0.15(+1.30%) |
Apr 23, 2019 | 11.53 | 11.53 | 11.47 | 11.53 | 3,426 | +0.11(+0.96%) |
Apr 22, 2019 | 11.45 | 11.46 | 11.37 | 11.42 | 7,681 | -0.04(-0.35%) |
Apr 18, 2019 | 11.34 | 11.52 | 11.34 | 11.46 | 4,300 | +0.12(+1.06%) |
Apr 17, 2019 | 11.41 | 11.41 | 11.32 | 11.34 | 2,939 | -0.06(-0.53%) |
Apr 16, 2019 | 11.47 | 11.55 | 11.40 | 11.40 | 5,503 | -0.08(-0.70%) |
Apr 15, 2019 | 11.60 | 11.69 | 11.48 | 11.48 | 7,057 | -0.18(-1.59%) |
Apr 12, 2019 | 11.58 | 11.73 | 11.58 | 11.66 | 6,600 | +0.06(+0.56%) |
Apr 11, 2019 | 11.60 | 11.64 | 11.57 | 11.60 | 5,490 | +0.01(+0.09%) |
Apr 10, 2019 | 11.51 | 11.62 | 11.51 | 11.59 | 8,524 | +0.09(+0.76%) |
Apr 09, 2019 | 11.47 | 11.53 | 11.38 | 11.50 | 6,881 | -0.05(-0.41%) |
Apr 08, 2019 | 11.43 | 11.55 | 11.39 | 11.55 | 4,503 | +0.05(+0.43%) |
Apr 05, 2019 | 11.50 | 11.55 | 11.39 | 11.50 | 11,300 | +0.01(+0.09%) |
Apr 04, 2019 | 11.49 | 11.49 | 11.40 | 11.49 | 11,244 | +0.03(+0.29%) |
Apr 03, 2019 | 11.38 | 11.46 | 11.30 | 11.46 | 12,305 | +0.05(+0.41%) |
Apr 02, 2019 | 11.33 | 11.41 | 11.20 | 11.41 | 12,788 | +0.07(+0.62%) |
Apr 01, 2019 | 11.32 | 11.37 | 11.28 | 11.34 | 3,880 | -0.05(-0.44%) |
Mar 29, 2019 | 11.39 | 11.44 | 11.29 | 11.39 | 8,100 | -0.01(-0.08%) |
Mar 28, 2019 | 11.33 | 11.40 | 11.28 | 11.40 | 8,294 | +0.00(+0.00%) |
Mar 27, 2019 | 11.45 | 11.45 | 11.30 | 11.40 | 7,074 | -0.05(-0.44%) |
Mar 26, 2019 | 11.44 | 11.45 | 11.44 | 11.45 | 1,940 | +0.02(+0.17%) |
Mar 25, 2019 | 11.40 | 11.44 | 11.38 | 11.43 | 4,628 | +0.05(+0.44%) |
Mar 22, 2019 | 11.39 | 11.39 | 11.35 | 11.38 | 2,700 | +0.09(+0.76%) |
Mar 21, 2019 | 11.39 | 11.39 | 11.25 | 11.29 | 3,483 | +0.03(+0.24%) |
Mar 20, 2019 | 11.22 | 11.27 | 11.22 | 11.27 | 9,865 | -0.01(-0.13%) |
Mar 19, 2019 | 11.25 | 11.28 | 11.25 | 11.28 | 4,427 | +0.03(+0.27%) |
Mar 18, 2019 | 11.38 | 11.38 | 11.25 | 11.25 | 1,011 | +0.08(+0.68%) |
Mar 15, 2019 | 11.14 | 11.27 | 11.14 | 11.17 | 4,300 | -0.04(-0.32%) |
Mar 14, 2019 | 11.15 | 11.21 | 11.15 | 11.21 | 517 | +0.03(+0.27%) |
Mar 13, 2019 | 11.15 | 11.20 | 11.14 | 11.18 | 16,033 | +0.01(+0.09%) |
Mar 12, 2019 | 11.17 | 11.23 | 11.01 | 11.17 | 20,397 | -0.05(-0.47%) |
Mar 11, 2019 | 11.45 | 11.45 | 11.22 | 11.22 | 6,646 | -0.01(-0.07%) |
Mar 08, 2019 | 11.25 | 11.25 | 11.19 | 11.23 | 2,200 | +0.11(+0.99%) |
Mar 07, 2019 | 11.25 | 11.29 | 11.12 | 11.12 | 2,600 | +0.03(+0.27%) |
Mar 06, 2019 | 11.24 | 11.24 | 11.09 | 11.09 | 2,420 | -0.13(-1.16%) |
Mar 05, 2019 | 11.25 | 11.25 | 11.22 | 11.22 | 1,220 | +0.01(+0.09%) |
Mar 04, 2019 | 11.25 | 11.25 | 11.20 | 11.21 | 7,239 | -0.03(-0.27%) |