Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.28 | 10.39 | 10.21 | 10.29 | 852,901 | -0.03(-0.33%) |
May 30, 2019 | 10.31 | 10.37 | 10.28 | 10.32 | 919,605 | +0.04(+0.38%) |
May 29, 2019 | 10.47 | 10.50 | 10.24 | 10.28 | 818,554 | -0.19(-1.81%) |
May 28, 2019 | 10.54 | 10.59 | 10.38 | 10.47 | 2,082,290 | -0.06(-0.53%) |
May 24, 2019 | 10.55 | 10.62 | 10.49 | 10.53 | 679,172 | -0.01(-0.05%) |
May 23, 2019 | 10.61 | 10.61 | 10.49 | 10.54 | 879,125 | -0.11(-1.00%) |
May 22, 2019 | 10.66 | 10.68 | 10.59 | 10.64 | 723,624 | -0.01(-0.05%) |
May 21, 2019 | 10.68 | 10.75 | 10.62 | 10.65 | 954,830 | -0.01(-0.11%) |
May 20, 2019 | 10.78 | 10.81 | 10.60 | 10.66 | 798,971 | -0.18(-1.65%) |
May 17, 2019 | 10.90 | 10.97 | 10.81 | 10.84 | 2,371,734 | -0.11(-0.97%) |
May 16, 2019 | 10.89 | 11.03 | 10.87 | 10.94 | 922,808 | +0.04(+0.36%) |
May 15, 2019 | 10.79 | 10.98 | 10.79 | 10.90 | 1,257,874 | +0.06(+0.57%) |
May 14, 2019 | 10.69 | 10.85 | 10.65 | 10.84 | 1,258,506 | +0.13(+1.20%) |
May 13, 2019 | 10.68 | 10.75 | 10.57 | 10.71 | 1,097,397 | +0.00(+0.00%) |
May 10, 2019 | 10.47 | 10.80 | 10.47 | 10.71 | 1,546,029 | +0.25(+2.35%) |
May 09, 2019 | 10.47 | 10.54 | 10.31 | 10.47 | 1,301,070 | -0.09(-0.90%) |
May 08, 2019 | 10.62 | 10.74 | 10.56 | 10.56 | 1,096,580 | -0.04(-0.42%) |
May 07, 2019 | 10.76 | 10.80 | 10.54 | 10.61 | 1,136,452 | -0.17(-1.61%) |
May 06, 2019 | 10.61 | 10.81 | 10.61 | 10.78 | 1,032,121 | +0.06(+0.52%) |
May 03, 2019 | 10.60 | 10.73 | 10.60 | 10.73 | 1,072,254 | +0.15(+1.37%) |
May 02, 2019 | 10.61 | 10.71 | 10.51 | 10.58 | 835,889 | -0.03(-0.32%) |
May 01, 2019 | 10.70 | 10.78 | 10.56 | 10.61 | 1,926,495 | -0.04(-0.42%) |
Apr 30, 2019 | 10.62 | 10.75 | 10.56 | 10.66 | 1,125,634 | +0.04(+0.42%) |
Apr 29, 2019 | 10.66 | 10.71 | 10.61 | 10.61 | 839,348 | -0.05(-0.47%) |
Apr 26, 2019 | 10.59 | 10.69 | 10.56 | 10.66 | 811,034 | +0.11(+1.06%) |
Apr 25, 2019 | 10.52 | 10.56 | 10.38 | 10.55 | 692,410 | +0.03(+0.32%) |
Apr 24, 2019 | 10.48 | 10.57 | 10.43 | 10.52 | 860,295 | +0.07(+0.70%) |
Apr 23, 2019 | 10.23 | 10.49 | 10.21 | 10.45 | 987,510 | +0.22(+2.19%) |
Apr 22, 2019 | 10.26 | 10.28 | 10.11 | 10.22 | 990,102 | -0.04(-0.38%) |
Apr 18, 2019 | 10.18 | 10.32 | 10.13 | 10.26 | 853,616 | +0.09(+0.88%) |
Apr 17, 2019 | 10.43 | 10.44 | 10.17 | 10.17 | 1,242,017 | -0.25(-2.36%) |
Apr 16, 2019 | 10.56 | 10.59 | 10.36 | 10.42 | 1,002,034 | -0.14(-1.32%) |
Apr 15, 2019 | 10.55 | 10.60 | 10.51 | 10.56 | 913,405 | +0.05(+0.48%) |
Apr 12, 2019 | 10.48 | 10.54 | 10.40 | 10.51 | 568,779 | +0.01(+0.11%) |
Apr 11, 2019 | 10.66 | 10.67 | 10.46 | 10.50 | 1,005,859 | -0.10(-0.96%) |
Apr 10, 2019 | 10.48 | 10.63 | 10.47 | 10.60 | 1,622,366 | +0.15(+1.43%) |
Apr 09, 2019 | 10.58 | 10.64 | 10.44 | 10.45 | 1,445,435 | -0.12(-1.10%) |
Apr 08, 2019 | 10.60 | 10.63 | 10.52 | 10.57 | 894,576 | -0.04(-0.37%) |
Apr 05, 2019 | 10.52 | 10.64 | 10.49 | 10.60 | 895,016 | +0.10(+0.95%) |
Apr 04, 2019 | 10.55 | 10.58 | 10.38 | 10.50 | 1,070,776 | -0.04(-0.37%) |
Apr 03, 2019 | 10.62 | 10.67 | 10.54 | 10.54 | 1,060,199 | -0.06(-0.57%) |
Apr 02, 2019 | 10.49 | 10.62 | 10.39 | 10.60 | 1,003,878 | +0.12(+1.16%) |
Apr 01, 2019 | 10.49 | 10.49 | 10.31 | 10.48 | 993,371 | +0.02(+0.16%) |
Mar 29, 2019 | 10.68 | 10.68 | 10.40 | 10.47 | 1,606,009 | -0.21(-1.97%) |
Mar 28, 2019 | 10.49 | 10.68 | 10.48 | 10.68 | 952,730 | +0.19(+1.85%) |
Mar 27, 2019 | 10.47 | 10.49 | 10.37 | 10.48 | 1,409,120 | +0.05(+0.48%) |
Mar 26, 2019 | 10.28 | 10.47 | 10.28 | 10.43 | 826,532 | +0.16(+1.56%) |
Mar 25, 2019 | 10.37 | 10.38 | 10.21 | 10.27 | 1,335,299 | -0.11(-1.07%) |
Mar 22, 2019 | 10.55 | 10.62 | 10.36 | 10.38 | 1,167,169 | -0.20(-1.88%) |
Mar 21, 2019 | 10.32 | 10.58 | 10.32 | 10.58 | 1,297,263 | +0.26(+2.52%) |
Mar 20, 2019 | 10.26 | 10.41 | 10.17 | 10.32 | 952,317 | +0.07(+0.65%) |
Mar 19, 2019 | 10.17 | 10.26 | 10.11 | 10.26 | 893,588 | +0.08(+0.82%) |
Mar 18, 2019 | 10.24 | 10.37 | 10.10 | 10.17 | 1,341,958 | -0.06(-0.54%) |
Mar 15, 2019 | 10.22 | 10.32 | 10.16 | 10.23 | 5,227,071 | +0.07(+0.71%) |
Mar 14, 2019 | 10.26 | 10.31 | 10.13 | 10.16 | 952,217 | -0.07(-0.65%) |
Mar 13, 2019 | 10.18 | 10.35 | 10.18 | 10.22 | 1,260,926 | +0.04(+0.38%) |
Mar 12, 2019 | 10.10 | 10.20 | 10.08 | 10.18 | 1,162,875 | +0.11(+1.04%) |
Mar 11, 2019 | 9.868 | 10.09 | 9.868 | 10.08 | 1,242,401 | +0.22(+2.19%) |
Mar 08, 2019 | 9.962 | 10.03 | 9.762 | 9.862 | 1,090,418 | -0.08(-0.84%) |
Mar 07, 2019 | 10.01 | 10.07 | 9.940 | 9.945 | 983,933 | -0.03(-0.29%) |
Mar 06, 2019 | 10.06 | 10.09 | 9.947 | 9.974 | 1,276,895 | -0.01(-0.05%) |
Mar 05, 2019 | 10.03 | 10.13 | 9.958 | 9.980 | 1,796,238 | -0.07(-0.66%) |
Mar 04, 2019 | 10.02 | 10.07 | 9.899 | 10.05 | 1,586,908 | +0.18(+1.83%) |