Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.26 | 11.40 | 11.22 | 11.40 | 9,152 | +0.14(+1.21%) |
May 30, 2019 | 11.29 | 11.36 | 11.16 | 11.26 | 12,078 | +0.10(+0.94%) |
May 29, 2019 | 11.22 | 11.48 | 11.16 | 11.16 | 24,627 | -0.21(-1.87%) |
May 28, 2019 | 11.38 | 11.47 | 11.36 | 11.37 | 15,846 | -0.06(-0.50%) |
May 24, 2019 | 11.24 | 11.49 | 11.21 | 11.43 | 17,601 | +0.20(+1.77%) |
May 23, 2019 | 11.24 | 11.41 | 11.16 | 11.23 | 15,531 | -0.13(-1.13%) |
May 22, 2019 | 11.28 | 11.50 | 11.14 | 11.36 | 8,968 | -0.01(-0.05%) |
May 21, 2019 | 11.41 | 11.41 | 11.25 | 11.36 | 11,685 | -0.10(-0.88%) |
May 20, 2019 | 11.33 | 11.61 | 11.27 | 11.46 | 45,112 | +0.16(+1.45%) |
May 17, 2019 | 11.33 | 11.48 | 11.21 | 11.30 | 31,400 | -0.05(-0.44%) |
May 16, 2019 | 11.19 | 11.42 | 11.14 | 11.35 | 32,914 | +0.26(+2.30%) |
May 15, 2019 | 11.06 | 11.21 | 11.01 | 11.09 | 24,630 | +0.02(+0.19%) |
May 14, 2019 | 11.00 | 11.07 | 10.94 | 11.07 | 14,546 | +0.07(+0.65%) |
May 13, 2019 | 10.92 | 11.00 | 10.90 | 11.00 | 15,664 | +0.01(+0.06%) |
May 10, 2019 | 11.01 | 11.03 | 10.97 | 10.99 | 9,574 | -0.01(-0.11%) |
May 09, 2019 | 11.05 | 11.06 | 11.00 | 11.01 | 4,225 | -0.04(-0.35%) |
May 08, 2019 | 10.97 | 11.06 | 10.97 | 11.04 | 19,735 | +0.05(+0.47%) |
May 07, 2019 | 11.00 | 11.05 | 10.97 | 10.99 | 10,186 | +0.02(+0.18%) |
May 06, 2019 | 11.01 | 11.08 | 10.94 | 10.97 | 30,941 | -0.04(-0.37%) |
May 03, 2019 | 10.94 | 11.14 | 10.88 | 11.01 | 10,138 | +0.20(+1.82%) |
May 02, 2019 | 10.96 | 11.10 | 10.82 | 10.82 | 21,733 | -0.18(-1.65%) |
May 01, 2019 | 11.13 | 11.83 | 11.00 | 11.00 | 65,444 | -0.13(-1.19%) |
Apr 30, 2019 | 10.96 | 11.13 | 10.94 | 11.13 | 23,585 | +0.10(+0.95%) |
Apr 29, 2019 | 10.94 | 11.03 | 10.92 | 11.03 | 8,957 | +0.03(+0.25%) |
Apr 26, 2019 | 10.92 | 11.00 | 10.89 | 11.00 | 17,339 | +0.16(+1.48%) |
Apr 25, 2019 | 10.74 | 10.84 | 10.72 | 10.84 | 8,197 | +0.10(+0.91%) |
Apr 24, 2019 | 10.70 | 10.77 | 10.65 | 10.74 | 49,261 | +0.06(+0.59%) |
Apr 23, 2019 | 10.68 | 10.71 | 10.65 | 10.68 | 18,105 | -0.01(-0.06%) |
Apr 22, 2019 | 10.80 | 10.80 | 10.61 | 10.68 | 36,471 | -0.20(-1.87%) |
Apr 18, 2019 | 10.92 | 10.92 | 10.82 | 10.89 | 28,661 | -0.13(-1.21%) |
Apr 17, 2019 | 10.77 | 11.02 | 10.75 | 11.02 | 35,164 | +0.22(+2.00%) |
Apr 16, 2019 | 10.81 | 10.81 | 10.74 | 10.80 | 26,438 | +0.07(+0.68%) |
Apr 15, 2019 | 10.76 | 10.82 | 10.65 | 10.73 | 17,006 | -0.09(-0.80%) |
Apr 12, 2019 | 10.82 | 10.82 | 10.78 | 10.82 | 13,470 | +0.03(+0.28%) |
Apr 11, 2019 | 10.75 | 10.80 | 10.75 | 10.79 | 23,729 | -0.01(-0.08%) |
Apr 10, 2019 | 10.68 | 10.80 | 10.62 | 10.80 | 33,540 | +0.12(+1.11%) |
Apr 09, 2019 | 10.66 | 10.70 | 10.65 | 10.68 | 21,239 | -0.07(-0.68%) |
Apr 08, 2019 | 10.61 | 10.75 | 10.61 | 10.75 | 9,757 | +0.12(+1.14%) |
Apr 05, 2019 | 10.73 | 10.73 | 10.61 | 10.63 | 24,505 | -0.10(-0.91%) |
Apr 04, 2019 | 10.69 | 10.74 | 10.69 | 10.73 | 22,384 | +0.01(+0.13%) |
Apr 03, 2019 | 10.70 | 10.78 | 10.70 | 10.71 | 8,546 | -0.03(-0.26%) |
Apr 02, 2019 | 10.74 | 10.79 | 10.73 | 10.74 | 8,346 | +0.01(+0.13%) |
Apr 01, 2019 | 10.68 | 10.79 | 10.68 | 10.73 | 27,180 | +0.01(+0.06%) |
Mar 29, 2019 | 10.68 | 10.75 | 10.66 | 10.72 | 23,358 | +0.03(+0.24%) |
Mar 28, 2019 | 10.69 | 10.70 | 10.68 | 10.69 | 9,023 | -0.06(-0.52%) |
Mar 27, 2019 | 10.73 | 10.75 | 10.71 | 10.75 | 16,928 | +0.07(+0.69%) |
Mar 26, 2019 | 10.73 | 10.75 | 10.68 | 10.68 | 19,028 | -0.03(-0.33%) |
Mar 25, 2019 | 10.69 | 10.79 | 10.69 | 10.71 | 10,898 | +0.03(+0.33%) |
Mar 22, 2019 | 10.67 | 10.79 | 10.64 | 10.68 | 41,271 | -0.06(-0.53%) |
Mar 21, 2019 | 10.65 | 10.82 | 10.64 | 10.73 | 12,127 | +0.09(+0.86%) |
Mar 20, 2019 | 10.79 | 10.80 | 10.64 | 10.64 | 28,357 | -0.10(-0.97%) |
Mar 19, 2019 | 10.70 | 10.75 | 10.70 | 10.75 | 17,980 | +0.00(+0.01%) |
Mar 18, 2019 | 10.68 | 10.75 | 10.63 | 10.75 | 7,833 | +0.10(+0.97%) |
Mar 15, 2019 | 10.82 | 10.82 | 10.61 | 10.64 | 17,196 | -0.16(-1.51%) |
Mar 14, 2019 | 10.82 | 10.82 | 10.65 | 10.80 | 15,862 | -0.01(-0.10%) |
Mar 13, 2019 | 10.76 | 10.82 | 10.68 | 10.82 | 43,801 | +0.00(+0.00%) |
Mar 12, 2019 | 10.71 | 10.82 | 10.71 | 10.82 | 20,989 | +0.10(+0.98%) |
Mar 11, 2019 | 10.73 | 10.77 | 10.70 | 10.71 | 24,310 | -0.02(-0.23%) |
Mar 08, 2019 | 10.76 | 10.76 | 10.72 | 10.74 | 2,149 | +0.00(+0.03%) |
Mar 07, 2019 | 10.72 | 10.73 | 10.64 | 10.73 | 19,599 | +0.03(+0.26%) |
Mar 06, 2019 | 10.70 | 10.71 | 10.64 | 10.70 | 12,566 | -0.01(-0.07%) |
Mar 05, 2019 | 10.61 | 10.71 | 10.61 | 10.71 | 10,340 | +0.13(+1.25%) |
Mar 04, 2019 | 10.63 | 10.68 | 10.58 | 10.58 | 19,489 | -0.07(-0.66%) |