Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.75 | 11.11 | 10.75 | 11.02 | 5,640 | +0.41(+3.88%) |
May 30, 2019 | 10.54 | 10.61 | 10.54 | 10.61 | 3,581 | +0.04(+0.34%) |
May 29, 2019 | 10.61 | 10.61 | 10.52 | 10.57 | 3,062 | +0.04(+0.34%) |
May 28, 2019 | 10.42 | 10.54 | 10.33 | 10.53 | 2,460 | -0.04(-0.34%) |
May 24, 2019 | 10.53 | 10.57 | 10.53 | 10.57 | 442 | -0.04(-0.34%) |
May 23, 2019 | 10.64 | 10.69 | 10.61 | 10.61 | 1,310 | +0.11(+1.01%) |
May 22, 2019 | 10.68 | 10.68 | 10.50 | 10.50 | 3,976 | -0.21(-1.96%) |
May 21, 2019 | 10.61 | 10.72 | 10.61 | 10.71 | 1,537 | +0.02(+0.21%) |
May 20, 2019 | 10.68 | 10.70 | 10.68 | 10.69 | 1,057 | -0.04(-0.34%) |
May 17, 2019 | 10.52 | 10.72 | 10.52 | 10.72 | 7,189 | +0.06(+0.53%) |
May 16, 2019 | 10.56 | 10.78 | 10.56 | 10.67 | 3,936 | -0.15(-1.38%) |
May 15, 2019 | 10.83 | 10.86 | 10.82 | 10.82 | 1,125 | +0.06(+0.52%) |
May 14, 2019 | 10.87 | 10.87 | 10.76 | 10.76 | 1,284 | -0.07(-0.67%) |
May 13, 2019 | 10.64 | 10.83 | 10.64 | 10.83 | 5,476 | +0.25(+2.39%) |
May 10, 2019 | 10.65 | 10.71 | 10.54 | 10.58 | 17,696 | +0.03(+0.26%) |
May 09, 2019 | 10.68 | 10.68 | 10.55 | 10.55 | 23,485 | +0.00(+0.03%) |
May 08, 2019 | 10.76 | 10.76 | 10.55 | 10.55 | 4,269 | -0.16(-1.48%) |
May 07, 2019 | 10.43 | 10.72 | 10.43 | 10.71 | 1,810 | +0.24(+2.30%) |
May 06, 2019 | 10.45 | 10.51 | 10.45 | 10.47 | 1,907 | +0.01(+0.12%) |
May 03, 2019 | 10.47 | 10.53 | 10.45 | 10.45 | 6,636 | +0.05(+0.48%) |
May 02, 2019 | 10.56 | 10.56 | 10.38 | 10.40 | 3,441 | -0.17(-1.62%) |
May 01, 2019 | 10.71 | 10.77 | 10.57 | 10.57 | 3,993 | -0.25(-2.30%) |
Apr 30, 2019 | 10.64 | 10.88 | 10.64 | 10.82 | 4,269 | +0.14(+1.27%) |
Apr 29, 2019 | 11.03 | 11.03 | 10.69 | 10.69 | 3,156 | -0.36(-3.27%) |
Apr 26, 2019 | 10.76 | 11.16 | 10.76 | 11.05 | 8,405 | +0.36(+3.34%) |
Apr 25, 2019 | 10.76 | 10.76 | 10.61 | 10.69 | 7,358 | -0.07(-0.63%) |
Apr 24, 2019 | 10.65 | 10.76 | 10.65 | 10.76 | 5,447 | +0.08(+0.72%) |
Apr 23, 2019 | 10.73 | 10.73 | 10.64 | 10.68 | 2,782 | -0.07(-0.64%) |
Apr 22, 2019 | 10.90 | 10.94 | 10.75 | 10.75 | 10,439 | -0.13(-1.16%) |
Apr 18, 2019 | 11.06 | 11.06 | 10.85 | 10.88 | 25,881 | -0.20(-1.80%) |
Apr 17, 2019 | 11.13 | 11.13 | 11.08 | 11.08 | 6,420 | -0.10(-0.89%) |
Apr 16, 2019 | 11.27 | 11.35 | 11.09 | 11.17 | 7,011 | -0.13(-1.12%) |
Apr 15, 2019 | 11.33 | 11.41 | 11.30 | 11.30 | 10,703 | -0.13(-1.17%) |
Apr 12, 2019 | 11.53 | 11.54 | 11.43 | 11.43 | 8,074 | -0.14(-1.19%) |
Apr 11, 2019 | 11.53 | 11.65 | 11.53 | 11.57 | 6,427 | -0.05(-0.39%) |
Apr 10, 2019 | 11.81 | 11.87 | 11.53 | 11.62 | 13,159 | -0.18(-1.53%) |
Apr 09, 2019 | 11.76 | 11.83 | 11.76 | 11.80 | 9,471 | +0.05(+0.38%) |
Apr 08, 2019 | 11.81 | 11.88 | 11.69 | 11.75 | 23,349 | +0.16(+1.40%) |
Apr 05, 2019 | 11.59 | 11.75 | 11.53 | 11.59 | 8,958 | +0.05(+0.47%) |
Apr 04, 2019 | 11.40 | 11.54 | 11.36 | 11.54 | 14,975 | +0.01(+0.05%) |
Apr 03, 2019 | 11.40 | 11.54 | 11.40 | 11.53 | 5,164 | +0.10(+0.90%) |
Apr 02, 2019 | 11.46 | 11.46 | 11.40 | 11.43 | 1,983 | +0.00(+0.02%) |
Apr 01, 2019 | 11.78 | 11.78 | 11.39 | 11.43 | 12,246 | -0.22(-1.88%) |
Mar 29, 2019 | 11.65 | 11.73 | 11.63 | 11.65 | 9,290 | -0.02(-0.15%) |
Mar 28, 2019 | 12.04 | 12.06 | 11.66 | 11.66 | 33,215 | -0.49(-4.02%) |
Mar 27, 2019 | 12.14 | 12.20 | 12.14 | 12.15 | 2,377 | -0.06(-0.52%) |
Mar 26, 2019 | 12.21 | 12.31 | 12.07 | 12.21 | 36,492 | -0.07(-0.59%) |
Mar 25, 2019 | 12.15 | 12.33 | 12.15 | 12.29 | 13,408 | +0.25(+2.09%) |
Mar 22, 2019 | 11.94 | 12.06 | 11.94 | 12.04 | 23,558 | +0.14(+1.15%) |
Mar 21, 2019 | 11.88 | 11.90 | 11.80 | 11.90 | 12,056 | +0.08(+0.68%) |
Mar 20, 2019 | 11.79 | 11.84 | 11.62 | 11.82 | 9,225 | +0.14(+1.17%) |
Mar 19, 2019 | 11.74 | 11.75 | 11.63 | 11.68 | 9,912 | +0.06(+0.54%) |
Mar 18, 2019 | 11.75 | 11.81 | 11.62 | 11.62 | 12,722 | -0.10(-0.85%) |
Mar 15, 2019 | 11.55 | 11.84 | 11.55 | 11.72 | 24,664 | +0.14(+1.25%) |
Mar 14, 2019 | 11.72 | 11.72 | 11.56 | 11.57 | 8,846 | -0.25(-2.14%) |
Mar 13, 2019 | 11.74 | 11.86 | 11.74 | 11.83 | 4,243 | +0.09(+0.77%) |
Mar 12, 2019 | 11.70 | 11.74 | 11.64 | 11.74 | 6,193 | +0.21(+1.83%) |
Mar 11, 2019 | 11.57 | 11.57 | 11.49 | 11.53 | 4,467 | -0.04(-0.33%) |
Mar 08, 2019 | 11.46 | 11.57 | 11.40 | 11.56 | 5,862 | +0.35(+3.10%) |
Mar 07, 2019 | 11.18 | 11.22 | 11.18 | 11.22 | 3,520 | -0.04(-0.36%) |
Mar 06, 2019 | 11.26 | 11.31 | 11.26 | 11.26 | 2,303 | -0.03(-0.28%) |
Mar 05, 2019 | 11.32 | 11.35 | 11.29 | 11.29 | 6,783 | -0.01(-0.12%) |
Mar 04, 2019 | 11.36 | 11.37 | 11.30 | 11.30 | 20,748 | -0.04(-0.32%) |