Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.37 | 11.39 | 11.32 | 11.36 | 35,590 | +0.00(+0.03%) |
May 30, 2019 | 11.36 | 11.39 | 11.32 | 11.36 | 36,942 | +0.00(+0.04%) |
May 29, 2019 | 11.28 | 11.36 | 11.27 | 11.36 | 34,965 | +0.08(+0.75%) |
May 28, 2019 | 11.36 | 11.36 | 11.22 | 11.27 | 53,721 | -0.05(-0.48%) |
May 24, 2019 | 11.21 | 11.36 | 11.21 | 11.32 | 57,152 | +0.06(+0.55%) |
May 23, 2019 | 11.39 | 11.39 | 11.26 | 11.26 | 51,232 | -0.13(-1.15%) |
May 22, 2019 | 11.39 | 11.39 | 11.28 | 11.39 | 33,659 | +0.06(+0.54%) |
May 21, 2019 | 11.29 | 11.39 | 11.29 | 11.33 | 46,372 | +0.02(+0.20%) |
May 20, 2019 | 11.29 | 11.36 | 11.23 | 11.31 | 83,156 | +0.02(+0.14%) |
May 17, 2019 | 11.15 | 11.30 | 11.15 | 11.29 | 30,004 | +0.15(+1.38%) |
May 16, 2019 | 11.15 | 11.27 | 11.14 | 11.14 | 66,726 | -0.12(-1.09%) |
May 15, 2019 | 11.15 | 11.36 | 11.12 | 11.26 | 100,172 | +0.15(+1.32%) |
May 14, 2019 | 11.09 | 11.13 | 11.07 | 11.12 | 40,449 | -0.03(-0.28%) |
May 13, 2019 | 11.16 | 11.16 | 11.09 | 11.15 | 51,274 | +0.08(+0.77%) |
May 10, 2019 | 11.06 | 11.11 | 11.03 | 11.06 | 52,346 | -0.02(-0.14%) |
May 09, 2019 | 11.12 | 11.12 | 11.06 | 11.08 | 25,407 | +0.01(+0.07%) |
May 08, 2019 | 11.12 | 11.18 | 11.05 | 11.07 | 32,016 | -0.05(-0.48%) |
May 07, 2019 | 11.09 | 11.18 | 11.09 | 11.12 | 28,672 | -0.04(-0.34%) |
May 06, 2019 | 11.27 | 11.30 | 11.14 | 11.16 | 85,265 | -0.12(-1.02%) |
May 03, 2019 | 11.29 | 11.29 | 11.24 | 11.28 | 36,129 | +0.01(+0.07%) |
May 02, 2019 | 11.31 | 11.31 | 11.24 | 11.27 | 29,513 | -0.05(-0.41%) |
May 01, 2019 | 11.30 | 11.37 | 11.14 | 11.32 | 92,571 | +0.15(+1.37%) |
Apr 30, 2019 | 11.15 | 11.22 | 11.08 | 11.16 | 53,240 | +0.04(+0.34%) |
Apr 29, 2019 | 11.12 | 11.19 | 11.08 | 11.12 | 65,839 | +0.12(+1.12%) |
Apr 26, 2019 | 11.03 | 11.03 | 11.00 | 11.00 | 21,781 | -0.02(-0.21%) |
Apr 25, 2019 | 11.12 | 11.12 | 11.00 | 11.03 | 14,229 | -0.07(-0.62%) |
Apr 24, 2019 | 11.12 | 11.12 | 11.09 | 11.09 | 34,983 | +0.00(+0.00%) |
Apr 23, 2019 | 11.10 | 11.10 | 11.06 | 11.09 | 24,424 | +0.02(+0.21%) |
Apr 22, 2019 | 11.07 | 11.08 | 11.01 | 11.07 | 56,989 | +0.04(+0.35%) |
Apr 18, 2019 | 11.10 | 11.10 | 11.00 | 11.03 | 36,650 | -0.08(-0.69%) |
Apr 17, 2019 | 11.06 | 11.11 | 11.01 | 11.11 | 43,540 | +0.07(+0.62%) |
Apr 16, 2019 | 10.98 | 11.06 | 10.96 | 11.04 | 49,758 | +0.03(+0.28%) |
Apr 15, 2019 | 10.96 | 11.01 | 10.94 | 11.01 | 35,560 | +0.05(+0.49%) |
Apr 12, 2019 | 10.97 | 10.97 | 10.91 | 10.96 | 47,998 | +0.02(+0.16%) |
Apr 11, 2019 | 11.06 | 11.06 | 10.91 | 10.94 | 69,194 | -0.10(-0.92%) |
Apr 10, 2019 | 10.95 | 11.04 | 10.94 | 11.04 | 43,613 | +0.08(+0.77%) |
Apr 09, 2019 | 10.93 | 10.97 | 10.93 | 10.96 | 28,484 | +0.02(+0.14%) |
Apr 08, 2019 | 10.93 | 10.94 | 10.92 | 10.94 | 30,788 | +0.01(+0.07%) |
Apr 05, 2019 | 10.93 | 10.95 | 10.93 | 10.93 | 40,078 | -0.01(-0.07%) |
Apr 04, 2019 | 10.93 | 10.96 | 10.92 | 10.94 | 46,054 | +0.02(+0.14%) |
Apr 03, 2019 | 10.96 | 10.96 | 10.87 | 10.93 | 48,167 | -0.02(-0.21%) |
Apr 02, 2019 | 10.88 | 10.98 | 10.85 | 10.95 | 96,766 | +0.07(+0.63%) |
Apr 01, 2019 | 10.90 | 10.90 | 10.82 | 10.88 | 58,287 | +0.10(+0.92%) |
Mar 29, 2019 | 11.04 | 11.04 | 10.73 | 10.78 | 115,650 | -0.18(-1.60%) |
Mar 28, 2019 | 10.93 | 11.00 | 10.88 | 10.96 | 98,922 | +0.11(+1.06%) |
Mar 27, 2019 | 10.83 | 10.84 | 10.77 | 10.84 | 42,393 | +0.05(+0.49%) |
Mar 26, 2019 | 10.77 | 10.84 | 10.77 | 10.79 | 39,391 | +0.01(+0.07%) |
Mar 25, 2019 | 10.84 | 10.84 | 10.73 | 10.78 | 149,786 | -0.06(-0.56%) |
Mar 22, 2019 | 10.82 | 10.84 | 10.82 | 10.84 | 79,239 | +0.08(+0.78%) |
Mar 21, 2019 | 10.74 | 10.82 | 10.73 | 10.76 | 45,142 | +0.00(+0.00%) |
Mar 20, 2019 | 10.76 | 10.77 | 10.70 | 10.76 | 27,229 | +0.06(+0.57%) |
Mar 19, 2019 | 10.74 | 10.74 | 10.61 | 10.70 | 56,291 | +0.02(+0.14%) |
Mar 18, 2019 | 10.70 | 10.71 | 10.65 | 10.68 | 28,120 | -0.02(-0.14%) |
Mar 15, 2019 | 10.77 | 10.77 | 10.67 | 10.70 | 36,410 | +0.00(+0.00%) |
Mar 14, 2019 | 10.65 | 10.73 | 10.64 | 10.70 | 65,713 | +0.05(+0.43%) |
Mar 13, 2019 | 10.67 | 10.67 | 10.56 | 10.65 | 138,610 | +0.03(+0.29%) |
Mar 12, 2019 | 10.73 | 10.73 | 10.53 | 10.62 | 156,378 | -0.01(-0.11%) |
Mar 11, 2019 | 10.75 | 10.75 | 10.61 | 10.63 | 57,056 | -0.02(-0.18%) |
Mar 08, 2019 | 10.64 | 10.77 | 10.60 | 10.65 | 51,472 | +0.04(+0.36%) |
Mar 07, 2019 | 10.61 | 10.63 | 10.53 | 10.61 | 72,233 | +0.03(+0.29%) |
Mar 06, 2019 | 10.48 | 10.60 | 10.48 | 10.58 | 122,440 | +0.10(+0.94%) |
Mar 05, 2019 | 10.47 | 10.48 | 10.40 | 10.48 | 63,488 | +0.02(+0.15%) |
Mar 04, 2019 | 10.40 | 10.48 | 10.40 | 10.47 | 102,131 | +0.07(+0.66%) |