Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.08 | 11.14 | 11.04 | 11.14 | 119,824 | +0.08(+0.71%) |
May 30, 2019 | 11.06 | 11.12 | 11.03 | 11.06 | 80,978 | +0.00(+0.00%) |
May 29, 2019 | 11.14 | 11.14 | 11.05 | 11.06 | 115,462 | -0.05(-0.43%) |
May 28, 2019 | 11.10 | 11.13 | 11.08 | 11.11 | 72,112 | +0.02(+0.14%) |
May 24, 2019 | 11.10 | 11.10 | 11.06 | 11.10 | 38,673 | +0.02(+0.21%) |
May 23, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 39,943 | +0.00(+0.00%) |
May 22, 2019 | 11.03 | 11.07 | 11.02 | 11.07 | 67,447 | +0.06(+0.57%) |
May 21, 2019 | 11.01 | 11.08 | 10.99 | 11.01 | 65,405 | -0.01(-0.07%) |
May 20, 2019 | 11.02 | 11.05 | 11.01 | 11.02 | 50,780 | -0.02(-0.14%) |
May 17, 2019 | 11.08 | 11.09 | 11.02 | 11.03 | 70,626 | -0.07(-0.64%) |
May 16, 2019 | 11.03 | 11.11 | 11.02 | 11.10 | 74,416 | +0.07(+0.64%) |
May 15, 2019 | 11.03 | 11.07 | 11.01 | 11.03 | 85,538 | +0.03(+0.29%) |
May 14, 2019 | 11.05 | 11.06 | 10.99 | 11.00 | 120,161 | -0.06(-0.51%) |
May 13, 2019 | 11.03 | 11.07 | 11.03 | 11.06 | 76,354 | -0.01(-0.07%) |
May 10, 2019 | 11.05 | 11.07 | 11.01 | 11.07 | 140,569 | +0.04(+0.36%) |
May 09, 2019 | 11.01 | 11.05 | 11.01 | 11.03 | 134,584 | +0.02(+0.21%) |
May 08, 2019 | 10.99 | 11.00 | 10.98 | 11.00 | 101,049 | +0.02(+0.14%) |
May 07, 2019 | 10.96 | 10.99 | 10.95 | 10.99 | 113,680 | +0.04(+0.36%) |
May 06, 2019 | 10.88 | 10.96 | 10.88 | 10.95 | 84,993 | +0.02(+0.22%) |
May 03, 2019 | 10.92 | 10.93 | 10.85 | 10.92 | 171,127 | +0.02(+0.14%) |
May 02, 2019 | 10.91 | 10.92 | 10.86 | 10.91 | 114,984 | +0.02(+0.14%) |
May 01, 2019 | 10.88 | 10.90 | 10.84 | 10.89 | 120,469 | +0.06(+0.58%) |
Apr 30, 2019 | 10.82 | 10.87 | 10.81 | 10.83 | 97,516 | +0.01(+0.07%) |
Apr 29, 2019 | 10.83 | 10.85 | 10.80 | 10.82 | 69,329 | +0.02(+0.22%) |
Apr 26, 2019 | 10.82 | 10.85 | 10.78 | 10.80 | 160,177 | -0.01(-0.07%) |
Apr 25, 2019 | 10.78 | 10.83 | 10.74 | 10.81 | 180,117 | +0.08(+0.73%) |
Apr 24, 2019 | 10.73 | 10.78 | 10.71 | 10.73 | 123,484 | +0.00(+0.00%) |
Apr 23, 2019 | 10.68 | 10.73 | 10.68 | 10.73 | 138,982 | +0.07(+0.66%) |
Apr 22, 2019 | 10.73 | 10.73 | 10.64 | 10.66 | 141,533 | -0.07(-0.66%) |
Apr 18, 2019 | 10.73 | 10.80 | 10.73 | 10.73 | 101,607 | -0.01(-0.07%) |
Apr 17, 2019 | 10.72 | 10.74 | 10.72 | 10.74 | 59,750 | +0.02(+0.18%) |
Apr 16, 2019 | 10.72 | 10.80 | 10.71 | 10.72 | 168,033 | -0.01(-0.11%) |
Apr 15, 2019 | 10.81 | 10.83 | 10.73 | 10.73 | 116,262 | -0.09(-0.87%) |
Apr 12, 2019 | 10.85 | 10.85 | 10.70 | 10.82 | 185,388 | -0.02(-0.16%) |
Apr 11, 2019 | 10.80 | 10.84 | 10.76 | 10.84 | 198,006 | +0.05(+0.43%) |
Apr 10, 2019 | 10.78 | 10.80 | 10.77 | 10.79 | 134,225 | +0.03(+0.29%) |
Apr 09, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 135,109 | +0.04(+0.36%) |
Apr 08, 2019 | 10.69 | 10.72 | 10.67 | 10.72 | 104,036 | +0.05(+0.51%) |
Apr 05, 2019 | 10.66 | 10.68 | 10.64 | 10.67 | 116,103 | +0.00(+0.00%) |
Apr 04, 2019 | 10.68 | 10.70 | 10.64 | 10.67 | 136,395 | -0.02(-0.22%) |
Apr 03, 2019 | 10.66 | 10.70 | 10.64 | 10.69 | 127,030 | +0.03(+0.29%) |
Apr 02, 2019 | 10.60 | 10.66 | 10.60 | 10.66 | 138,027 | +0.06(+0.59%) |
Apr 01, 2019 | 10.57 | 10.60 | 10.54 | 10.60 | 82,415 | +0.05(+0.52%) |
Mar 29, 2019 | 10.55 | 10.57 | 10.53 | 10.54 | 116,742 | -0.01(-0.07%) |
Mar 28, 2019 | 10.54 | 10.56 | 10.50 | 10.55 | 63,147 | +0.04(+0.37%) |
Mar 27, 2019 | 10.49 | 10.53 | 10.48 | 10.51 | 200,052 | +0.01(+0.07%) |
Mar 26, 2019 | 10.50 | 10.51 | 10.47 | 10.50 | 120,455 | +0.02(+0.15%) |
Mar 25, 2019 | 10.52 | 10.52 | 10.46 | 10.49 | 118,726 | +0.02(+0.15%) |
Mar 22, 2019 | 10.53 | 10.54 | 10.46 | 10.47 | 228,881 | -0.05(-0.52%) |
Mar 21, 2019 | 10.46 | 10.54 | 10.46 | 10.53 | 128,712 | +0.09(+0.82%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.38 | 10.44 | 138,323 | +0.06(+0.60%) |
Mar 19, 2019 | 10.36 | 10.39 | 10.34 | 10.38 | 132,678 | +0.03(+0.30%) |
Mar 18, 2019 | 10.34 | 10.39 | 10.28 | 10.35 | 205,653 | +0.05(+0.46%) |
Mar 15, 2019 | 10.40 | 10.40 | 10.28 | 10.30 | 179,652 | -0.09(-0.83%) |
Mar 14, 2019 | 10.42 | 10.42 | 10.36 | 10.39 | 108,456 | -0.00(-0.01%) |
Mar 13, 2019 | 10.41 | 10.44 | 10.38 | 10.39 | 139,686 | +0.00(+0.00%) |
Mar 12, 2019 | 10.39 | 10.46 | 10.38 | 10.39 | 280,061 | +0.01(+0.08%) |
Mar 11, 2019 | 10.43 | 10.43 | 10.37 | 10.38 | 100,018 | -0.04(-0.37%) |
Mar 08, 2019 | 10.43 | 10.48 | 10.37 | 10.42 | 235,155 | -0.03(-0.30%) |
Mar 07, 2019 | 10.37 | 10.45 | 10.37 | 10.45 | 230,480 | +0.09(+0.90%) |
Mar 06, 2019 | 10.31 | 10.36 | 10.31 | 10.36 | 49,417 | +0.05(+0.45%) |
Mar 05, 2019 | 10.29 | 10.31 | 10.26 | 10.31 | 127,442 | +0.03(+0.30%) |
Mar 04, 2019 | 10.26 | 10.29 | 10.24 | 10.28 | 166,012 | +0.02(+0.15%) |