Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.39 | 10.43 | 10.38 | 10.40 | 12,500 | -0.04(-0.38%) |
Jun 27, 2019 | 10.39 | 10.44 | 10.37 | 10.44 | 2,963 | +0.09(+0.87%) |
Jun 26, 2019 | 10.38 | 10.38 | 10.35 | 10.35 | 9,287 | +0.08(+0.78%) |
Jun 25, 2019 | 10.35 | 10.35 | 10.27 | 10.27 | 6,766 | -0.14(-1.34%) |
Jun 24, 2019 | 10.41 | 10.46 | 10.41 | 10.41 | 23,344 | -0.06(-0.57%) |
Jun 21, 2019 | 10.44 | 10.47 | 10.42 | 10.47 | 5,700 | +0.02(+0.19%) |
Jun 20, 2019 | 10.54 | 10.54 | 10.41 | 10.45 | 7,720 | +0.10(+0.97%) |
Jun 19, 2019 | 10.15 | 10.39 | 10.15 | 10.35 | 2,334 | -0.03(-0.29%) |
Jun 18, 2019 | 10.24 | 10.45 | 10.24 | 10.38 | 174,265 | +0.17(+1.67%) |
Jun 17, 2019 | 10.24 | 10.26 | 10.21 | 10.21 | 9,534 | +0.05(+0.49%) |
Jun 14, 2019 | 10.10 | 10.21 | 10.10 | 10.16 | 11,500 | -0.04(-0.39%) |
Jun 13, 2019 | 10.26 | 10.26 | 10.20 | 10.20 | 10,538 | -0.06(-0.58%) |
Jun 12, 2019 | 10.22 | 10.34 | 10.22 | 10.26 | 11,480 | -0.11(-1.01%) |
Jun 11, 2019 | 10.22 | 10.42 | 10.22 | 10.37 | 37,491 | -0.03(-0.24%) |
Jun 10, 2019 | 10.51 | 10.51 | 10.39 | 10.39 | 25,572 | -0.58(-5.29%) |
Jun 07, 2019 | 11.03 | 11.03 | 10.94 | 10.97 | 6,100 | +0.07(+0.64%) |
Jun 06, 2019 | 10.77 | 10.92 | 10.77 | 10.90 | 8,087 | +0.12(+1.07%) |
Jun 05, 2019 | 10.80 | 10.80 | 10.77 | 10.79 | 5,492 | -0.02(-0.14%) |
Jun 04, 2019 | 10.75 | 10.82 | 10.75 | 10.80 | 14,330 | +0.02(+0.14%) |
Jun 03, 2019 | 10.80 | 10.84 | 10.76 | 10.79 | 5,206 | +0.04(+0.33%) |
May 31, 2019 | 10.70 | 10.75 | 10.67 | 10.75 | 3,500 | +0.02(+0.19%) |
May 30, 2019 | 10.67 | 10.73 | 10.66 | 10.73 | 10,125 | +0.14(+1.32%) |
May 29, 2019 | 10.60 | 10.64 | 10.58 | 10.59 | 9,549 | -0.01(-0.05%) |
May 28, 2019 | 10.69 | 10.69 | 10.56 | 10.60 | 13,189 | -0.09(-0.89%) |
May 24, 2019 | 10.64 | 10.69 | 10.63 | 10.69 | 2,300 | +0.04(+0.33%) |
May 23, 2019 | 10.65 | 10.69 | 10.65 | 10.65 | 5,226 | -0.12(-1.16%) |
May 22, 2019 | 10.79 | 10.79 | 10.67 | 10.78 | 5,300 | +0.04(+0.39%) |
May 21, 2019 | 10.78 | 10.80 | 10.70 | 10.74 | 45,214 | +0.16(+1.49%) |
May 20, 2019 | 10.60 | 10.64 | 10.58 | 10.58 | 15,151 | -0.06(-0.56%) |
May 17, 2019 | 10.65 | 10.69 | 10.64 | 10.64 | 14,600 | -0.08(-0.75%) |
May 16, 2019 | 10.70 | 10.79 | 10.70 | 10.72 | 36,866 | +0.00(+0.00%) |
May 15, 2019 | 10.69 | 10.76 | 10.63 | 10.72 | 31,925 | +0.00(+0.00%) |
May 14, 2019 | 10.67 | 10.80 | 10.67 | 10.72 | 13,266 | +0.10(+0.94%) |
May 13, 2019 | 10.54 | 10.65 | 10.51 | 10.62 | 13,458 | -0.32(-2.93%) |
May 10, 2019 | 10.75 | 10.94 | 10.72 | 10.94 | 10,100 | +0.06(+0.55%) |
May 09, 2019 | 10.90 | 10.94 | 10.77 | 10.88 | 6,711 | -0.24(-2.16%) |
May 08, 2019 | 10.95 | 11.13 | 10.95 | 11.12 | 5,148 | -0.02(-0.18%) |
May 07, 2019 | 11.19 | 11.19 | 11.03 | 11.14 | 6,243 | -0.26(-2.28%) |
May 06, 2019 | 11.38 | 11.51 | 11.38 | 11.40 | 5,512 | -0.21(-1.85%) |
May 03, 2019 | 11.58 | 11.63 | 11.52 | 11.61 | 4,700 | +0.18(+1.62%) |
May 02, 2019 | 11.44 | 11.44 | 11.38 | 11.43 | 3,055 | -0.12(-1.04%) |
May 01, 2019 | 11.50 | 11.55 | 11.50 | 11.55 | 3,643 | +0.02(+0.17%) |
Apr 30, 2019 | 11.54 | 11.54 | 11.51 | 11.53 | 3,886 | -0.01(-0.09%) |
Apr 29, 2019 | 11.45 | 11.54 | 11.40 | 11.54 | 13,299 | +0.10(+0.87%) |
Apr 26, 2019 | 11.41 | 11.45 | 11.41 | 11.44 | 4,100 | +0.05(+0.44%) |
Apr 25, 2019 | 11.40 | 11.41 | 11.38 | 11.39 | 4,345 | -0.08(-0.70%) |
Apr 24, 2019 | 11.50 | 11.51 | 11.44 | 11.47 | 3,678 | -0.12(-1.04%) |
Apr 23, 2019 | 11.51 | 11.61 | 11.51 | 11.59 | 3,277 | -0.01(-0.09%) |
Apr 22, 2019 | 11.58 | 11.63 | 11.55 | 11.60 | 2,655 | -0.08(-0.68%) |
Apr 18, 2019 | 11.66 | 11.72 | 11.62 | 11.68 | 4,600 | -0.05(-0.47%) |
Apr 17, 2019 | 11.76 | 11.79 | 11.72 | 11.73 | 31,330 | +0.04(+0.38%) |
Apr 16, 2019 | 11.66 | 11.72 | 11.65 | 11.69 | 4,869 | +0.22(+1.92%) |
Apr 15, 2019 | 11.52 | 11.52 | 11.42 | 11.47 | 6,727 | -0.05(-0.43%) |
Apr 12, 2019 | 11.55 | 11.58 | 11.50 | 11.52 | 3,100 | +0.03(+0.22%) |
Apr 11, 2019 | 11.50 | 11.52 | 11.47 | 11.49 | 5,232 | -0.14(-1.16%) |
Apr 10, 2019 | 11.74 | 11.74 | 11.59 | 11.63 | 32,195 | -0.17(-1.44%) |
Apr 09, 2019 | 11.83 | 11.83 | 11.78 | 11.80 | 2,285 | -0.13(-1.13%) |
Apr 08, 2019 | 11.96 | 11.97 | 11.91 | 11.94 | 3,934 | -0.01(-0.13%) |
Apr 05, 2019 | 11.90 | 11.99 | 11.87 | 11.95 | 11,600 | +0.08(+0.72%) |
Apr 04, 2019 | 11.84 | 11.87 | 11.79 | 11.87 | 15,714 | +0.18(+1.50%) |
Apr 03, 2019 | 11.80 | 11.80 | 11.68 | 11.69 | 3,608 | -0.09(-0.72%) |
Apr 02, 2019 | 11.81 | 11.81 | 11.75 | 11.78 | 1,968 | -0.04(-0.30%) |