Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.94 | 11.13 | 10.90 | 10.98 | 40,900 | -0.06(-0.54%) |
May 30, 2019 | 11.14 | 11.21 | 10.96 | 11.04 | 61,512 | -0.04(-0.36%) |
May 29, 2019 | 11.00 | 11.12 | 10.91 | 11.08 | 78,828 | +0.01(+0.09%) |
May 28, 2019 | 10.99 | 11.19 | 10.94 | 11.07 | 28,954 | +0.07(+0.64%) |
May 24, 2019 | 11.03 | 11.21 | 10.90 | 11.00 | 165,500 | +0.04(+0.36%) |
May 23, 2019 | 11.05 | 11.15 | 10.77 | 10.96 | 55,817 | -0.19(-1.70%) |
May 22, 2019 | 11.18 | 11.24 | 11.09 | 11.15 | 21,405 | -0.05(-0.45%) |
May 21, 2019 | 11.09 | 11.26 | 11.02 | 11.20 | 710,753 | +0.20(+1.82%) |
May 20, 2019 | 10.88 | 11.13 | 10.88 | 11.00 | 52,261 | -0.02(-0.18%) |
May 17, 2019 | 11.00 | 11.20 | 10.97 | 11.02 | 24,900 | -0.03(-0.27%) |
May 16, 2019 | 10.99 | 11.18 | 10.97 | 11.05 | 40,903 | +0.08(+0.73%) |
May 15, 2019 | 10.82 | 11.03 | 10.82 | 10.97 | 40,336 | +0.09(+0.83%) |
May 14, 2019 | 10.93 | 11.01 | 10.85 | 10.88 | 61,628 | -0.05(-0.46%) |
May 13, 2019 | 11.09 | 11.16 | 10.82 | 10.93 | 53,299 | -0.10(-0.91%) |
May 10, 2019 | 11.05 | 11.09 | 10.82 | 11.03 | 69,000 | -0.02(-0.18%) |
May 09, 2019 | 10.88 | 11.07 | 10.79 | 11.05 | 30,544 | +0.11(+1.01%) |
May 08, 2019 | 10.80 | 11.04 | 10.71 | 10.94 | 18,737 | +0.19(+1.77%) |
May 07, 2019 | 10.95 | 11.10 | 10.64 | 10.75 | 56,975 | -0.29(-2.63%) |
May 06, 2019 | 10.97 | 11.27 | 10.97 | 11.04 | 39,001 | -0.12(-1.08%) |
May 03, 2019 | 10.95 | 11.17 | 10.93 | 11.16 | 141,400 | +0.22(+2.01%) |
May 02, 2019 | 10.70 | 10.97 | 10.70 | 10.94 | 56,292 | +0.24(+2.24%) |
May 01, 2019 | 10.59 | 10.75 | 10.58 | 10.70 | 85,763 | +0.01(+0.09%) |
Apr 30, 2019 | 10.55 | 10.73 | 10.50 | 10.69 | 71,695 | +0.15(+1.42%) |
Apr 29, 2019 | 10.42 | 10.59 | 10.42 | 10.54 | 86,158 | -0.08(-0.75%) |
Apr 26, 2019 | 10.41 | 10.62 | 10.41 | 10.62 | 33,800 | +0.16(+1.53%) |
Apr 25, 2019 | 10.43 | 10.73 | 10.34 | 10.46 | 67,824 | -0.11(-1.04%) |
Apr 24, 2019 | 10.61 | 10.74 | 10.46 | 10.57 | 24,993 | -0.03(-0.28%) |
Apr 23, 2019 | 10.49 | 10.81 | 10.32 | 10.60 | 46,825 | +0.11(+1.05%) |
Apr 22, 2019 | 10.64 | 10.75 | 10.41 | 10.49 | 13,391 | -0.19(-1.78%) |
Apr 18, 2019 | 10.43 | 10.88 | 10.43 | 10.68 | 25,600 | +0.17(+1.62%) |
Apr 17, 2019 | 10.35 | 10.55 | 10.29 | 10.51 | 33,015 | +0.19(+1.84%) |
Apr 16, 2019 | 10.32 | 10.35 | 10.25 | 10.32 | 34,450 | +0.05(+0.49%) |
Apr 15, 2019 | 10.29 | 10.36 | 10.25 | 10.27 | 23,773 | -0.07(-0.68%) |
Apr 12, 2019 | 10.35 | 10.40 | 10.26 | 10.34 | 22,700 | +0.07(+0.68%) |
Apr 11, 2019 | 10.35 | 10.35 | 10.27 | 10.27 | 14,960 | -0.08(-0.77%) |
Apr 10, 2019 | 10.29 | 10.35 | 10.21 | 10.35 | 23,624 | +0.07(+0.68%) |
Apr 09, 2019 | 10.35 | 10.35 | 10.27 | 10.28 | 35,163 | -0.07(-0.68%) |
Apr 08, 2019 | 10.38 | 10.40 | 10.27 | 10.35 | 169,046 | -0.03(-0.29%) |
Apr 05, 2019 | 10.38 | 10.49 | 10.25 | 10.38 | 287,900 | +0.00(+0.00%) |
Apr 04, 2019 | 10.39 | 10.45 | 10.36 | 10.38 | 38,657 | +0.02(+0.19%) |
Apr 03, 2019 | 10.48 | 10.48 | 10.32 | 10.36 | 14,947 | -0.12(-1.15%) |
Apr 02, 2019 | 10.53 | 10.53 | 10.40 | 10.48 | 11,298 | -0.02(-0.19%) |
Apr 01, 2019 | 10.54 | 10.62 | 10.41 | 10.50 | 94,303 | +0.19(+1.84%) |
Mar 29, 2019 | 10.40 | 10.66 | 10.23 | 10.31 | 152,100 | -0.10(-0.96%) |
Mar 28, 2019 | 10.35 | 10.51 | 10.27 | 10.41 | 26,294 | +0.14(+1.36%) |
Mar 27, 2019 | 10.35 | 10.68 | 10.25 | 10.27 | 39,923 | -0.14(-1.34%) |
Mar 26, 2019 | 10.44 | 10.47 | 10.22 | 10.41 | 103,011 | +0.16(+1.56%) |
Mar 25, 2019 | 10.32 | 10.45 | 10.21 | 10.25 | 36,263 | +0.09(+0.89%) |
Mar 22, 2019 | 10.65 | 10.86 | 10.15 | 10.16 | 102,800 | -0.58(-5.40%) |
Mar 21, 2019 | 11.00 | 11.00 | 10.69 | 10.74 | 37,022 | -0.15(-1.38%) |
Mar 20, 2019 | 11.00 | 11.26 | 10.85 | 10.89 | 25,099 | -0.20(-1.80%) |
Mar 19, 2019 | 11.32 | 11.34 | 10.96 | 11.09 | 30,535 | -0.18(-1.60%) |
Mar 18, 2019 | 11.33 | 11.33 | 11.19 | 11.27 | 102,850 | -0.03(-0.27%) |
Mar 15, 2019 | 11.10 | 11.32 | 10.84 | 11.30 | 210,800 | +0.29(+2.63%) |
Mar 14, 2019 | 11.07 | 11.07 | 10.84 | 11.01 | 14,474 | -0.01(-0.09%) |
Mar 13, 2019 | 11.00 | 11.10 | 10.92 | 11.02 | 28,887 | +0.10(+0.92%) |
Mar 12, 2019 | 11.08 | 11.09 | 10.86 | 10.92 | 14,870 | -0.13(-1.18%) |
Mar 11, 2019 | 10.91 | 11.18 | 10.78 | 11.05 | 35,520 | +0.26(+2.41%) |
Mar 08, 2019 | 10.43 | 10.93 | 10.34 | 10.79 | 85,600 | +0.33(+3.15%) |
Mar 07, 2019 | 10.71 | 10.77 | 10.36 | 10.46 | 132,821 | -0.30(-2.79%) |
Mar 06, 2019 | 11.06 | 11.09 | 10.76 | 10.76 | 43,152 | -0.30(-2.71%) |
Mar 05, 2019 | 11.09 | 11.15 | 11.03 | 11.06 | 17,636 | -0.01(-0.09%) |
Mar 04, 2019 | 11.10 | 11.20 | 11.06 | 11.07 | 26,992 | -0.08(-0.72%) |