Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.01 | 11.02 | 10.99 | 10.99 | 492,771 | -0.02(-0.22%) |
Jun 27, 2019 | 10.98 | 11.04 | 10.98 | 11.01 | 534,954 | +0.05(+0.44%) |
Jun 26, 2019 | 10.96 | 10.97 | 10.94 | 10.96 | 397,797 | +0.00(+0.00%) |
Jun 25, 2019 | 10.96 | 10.98 | 10.93 | 10.96 | 350,408 | +0.00(+0.00%) |
Jun 24, 2019 | 10.92 | 10.98 | 10.91 | 10.96 | 444,122 | +0.07(+0.66%) |
Jun 21, 2019 | 10.93 | 10.93 | 10.89 | 10.89 | 419,503 | -0.02(-0.22%) |
Jun 20, 2019 | 10.90 | 10.93 | 10.88 | 10.92 | 539,903 | +0.06(+0.59%) |
Jun 19, 2019 | 10.82 | 10.86 | 10.82 | 10.85 | 442,695 | +0.02(+0.22%) |
Jun 18, 2019 | 10.88 | 10.89 | 10.83 | 10.83 | 507,175 | -0.01(-0.07%) |
Jun 17, 2019 | 10.88 | 10.90 | 10.83 | 10.84 | 489,310 | -0.02(-0.22%) |
Jun 14, 2019 | 10.86 | 10.87 | 10.81 | 10.86 | 1,263,033 | +0.01(+0.07%) |
Jun 13, 2019 | 10.80 | 10.87 | 10.78 | 10.85 | 467,214 | +0.04(+0.39%) |
Jun 12, 2019 | 10.80 | 10.83 | 10.79 | 10.81 | 458,167 | +0.00(+0.00%) |
Jun 11, 2019 | 10.82 | 10.83 | 10.79 | 10.81 | 636,712 | -0.01(-0.07%) |
Jun 10, 2019 | 10.76 | 10.83 | 10.76 | 10.82 | 498,449 | +0.04(+0.37%) |
Jun 07, 2019 | 10.74 | 10.81 | 10.72 | 10.78 | 586,311 | +0.08(+0.74%) |
Jun 06, 2019 | 10.72 | 10.73 | 10.67 | 10.70 | 530,370 | +0.01(+0.07%) |
Jun 05, 2019 | 10.73 | 10.75 | 10.68 | 10.69 | 505,011 | -0.02(-0.15%) |
Jun 04, 2019 | 10.77 | 10.77 | 10.70 | 10.71 | 588,018 | -0.04(-0.37%) |
Jun 03, 2019 | 10.68 | 10.79 | 10.68 | 10.75 | 592,127 | +0.03(+0.30%) |
May 31, 2019 | 10.70 | 10.73 | 10.69 | 10.72 | 844,833 | +0.02(+0.15%) |
May 30, 2019 | 10.68 | 10.70 | 10.68 | 10.70 | 577,308 | +0.02(+0.15%) |
May 29, 2019 | 10.74 | 10.79 | 10.67 | 10.68 | 574,692 | -0.02(-0.22%) |
May 28, 2019 | 10.72 | 10.74 | 10.70 | 10.71 | 540,448 | +0.02(+0.15%) |
May 24, 2019 | 10.68 | 10.70 | 10.64 | 10.69 | 375,986 | +0.03(+0.30%) |
May 23, 2019 | 10.71 | 10.72 | 10.64 | 10.66 | 626,135 | +0.00(+0.00%) |
May 22, 2019 | 10.66 | 10.69 | 10.65 | 10.66 | 417,410 | +0.00(+0.00%) |
May 21, 2019 | 10.72 | 10.72 | 10.65 | 10.66 | 365,197 | -0.04(-0.37%) |
May 20, 2019 | 10.70 | 10.73 | 10.67 | 10.70 | 517,208 | -0.02(-0.22%) |
May 17, 2019 | 10.72 | 10.77 | 10.71 | 10.72 | 613,690 | +0.02(+0.22%) |
May 16, 2019 | 10.70 | 10.70 | 10.65 | 10.70 | 785,325 | +0.04(+0.37%) |
May 15, 2019 | 10.73 | 10.74 | 10.65 | 10.66 | 709,189 | -0.02(-0.15%) |
May 14, 2019 | 10.71 | 10.71 | 10.64 | 10.68 | 370,003 | -0.02(-0.20%) |
May 13, 2019 | 10.64 | 10.70 | 10.64 | 10.70 | 497,466 | +0.04(+0.37%) |
May 10, 2019 | 10.64 | 10.67 | 10.63 | 10.66 | 241,686 | +0.02(+0.15%) |
May 09, 2019 | 10.67 | 10.69 | 10.63 | 10.64 | 580,519 | +0.00(+0.00%) |
May 08, 2019 | 10.62 | 10.67 | 10.62 | 10.64 | 559,723 | +0.02(+0.15%) |
May 07, 2019 | 10.63 | 10.65 | 10.63 | 10.63 | 495,034 | +0.00(+0.00%) |
May 06, 2019 | 10.62 | 10.65 | 10.59 | 10.63 | 380,291 | +0.02(+0.15%) |
May 03, 2019 | 10.56 | 10.66 | 10.56 | 10.61 | 474,125 | +0.03(+0.30%) |
May 02, 2019 | 10.60 | 10.60 | 10.52 | 10.58 | 605,513 | -0.01(-0.07%) |
May 01, 2019 | 10.54 | 10.59 | 10.52 | 10.59 | 1,147,198 | +0.07(+0.68%) |
Apr 30, 2019 | 10.50 | 10.53 | 10.50 | 10.52 | 795,758 | +0.02(+0.15%) |
Apr 29, 2019 | 10.49 | 10.51 | 10.46 | 10.50 | 536,379 | +0.05(+0.45%) |
Apr 26, 2019 | 10.44 | 10.47 | 10.44 | 10.45 | 463,612 | +0.03(+0.30%) |
Apr 25, 2019 | 10.36 | 10.42 | 10.36 | 10.42 | 402,754 | +0.06(+0.61%) |
Apr 24, 2019 | 10.32 | 10.37 | 10.31 | 10.36 | 636,325 | +0.06(+0.61%) |
Apr 23, 2019 | 10.26 | 10.32 | 10.25 | 10.29 | 787,695 | +0.04(+0.39%) |
Apr 22, 2019 | 10.25 | 10.26 | 10.22 | 10.26 | 878,962 | +0.01(+0.08%) |
Apr 18, 2019 | 10.31 | 10.33 | 10.25 | 10.25 | 652,730 | -0.05(-0.46%) |
Apr 17, 2019 | 10.28 | 10.33 | 10.28 | 10.29 | 668,945 | +0.02(+0.23%) |
Apr 16, 2019 | 10.37 | 10.38 | 10.25 | 10.27 | 1,153,425 | -0.10(-0.99%) |
Apr 15, 2019 | 10.37 | 10.37 | 10.34 | 10.37 | 602,792 | +0.02(+0.23%) |
Apr 12, 2019 | 10.38 | 10.40 | 10.32 | 10.35 | 664,384 | -0.04(-0.43%) |
Apr 11, 2019 | 10.39 | 10.40 | 10.38 | 10.39 | 499,520 | +0.00(+0.00%) |
Apr 10, 2019 | 10.42 | 10.43 | 10.39 | 10.39 | 483,956 | -0.02(-0.15%) |
Apr 09, 2019 | 10.42 | 10.43 | 10.38 | 10.41 | 620,705 | +0.03(+0.30%) |
Apr 08, 2019 | 10.40 | 10.41 | 10.36 | 10.38 | 530,894 | +0.00(+0.00%) |
Apr 05, 2019 | 10.43 | 10.45 | 10.37 | 10.38 | 884,442 | -0.07(-0.68%) |
Apr 04, 2019 | 10.50 | 10.50 | 10.45 | 10.45 | 607,411 | -0.04(-0.37%) |
Apr 03, 2019 | 10.49 | 10.51 | 10.46 | 10.49 | 568,365 | +0.01(+0.08%) |
Apr 02, 2019 | 10.47 | 10.50 | 10.47 | 10.48 | 732,588 | -0.02(-0.15%) |