Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2019 | 11.03 | 11.03 | 11.03 | 0 | +0.05(+0.46%) | |
May 15, 2019 | 10.86 | 11.02 | 10.86 | 10.98 | 393,372 | +0.06(+0.54%) |
May 14, 2019 | 10.93 | 10.98 | 10.87 | 10.92 | 337,003 | +0.00(+0.00%) |
May 13, 2019 | 10.79 | 10.95 | 10.79 | 10.92 | 684,528 | +0.05(+0.45%) |
May 10, 2019 | 10.74 | 10.88 | 10.74 | 10.87 | 169,480 | +0.12(+1.10%) |
May 09, 2019 | 10.67 | 10.81 | 10.58 | 10.75 | 148,847 | +0.12(+1.11%) |
May 08, 2019 | 10.45 | 10.69 | 10.45 | 10.64 | 228,081 | +0.19(+1.78%) |
May 07, 2019 | 10.51 | 10.59 | 10.39 | 10.45 | 287,271 | -0.10(-0.93%) |
May 06, 2019 | 10.57 | 10.66 | 10.51 | 10.55 | 216,566 | -0.07(-0.65%) |
May 03, 2019 | 10.57 | 10.72 | 10.56 | 10.62 | 208,207 | +0.09(+0.84%) |
May 02, 2019 | 10.45 | 10.61 | 10.45 | 10.53 | 266,757 | +0.03(+0.28%) |
May 01, 2019 | 10.50 | 10.57 | 10.45 | 10.50 | 366,750 | -0.01(-0.09%) |
Apr 30, 2019 | 10.39 | 10.57 | 10.36 | 10.51 | 117,260 | +0.11(+1.04%) |
Apr 29, 2019 | 10.48 | 10.54 | 10.38 | 10.40 | 302,106 | -0.14(-1.30%) |
Apr 26, 2019 | 10.43 | 10.54 | 10.43 | 10.54 | 189,353 | +0.10(+0.94%) |
Apr 25, 2019 | 10.46 | 10.49 | 10.42 | 10.44 | 278,182 | -0.05(-0.47%) |
Apr 24, 2019 | 10.47 | 10.59 | 10.47 | 10.49 | 130,667 | +0.03(+0.28%) |
Apr 23, 2019 | 10.27 | 10.50 | 10.27 | 10.46 | 940,555 | +0.16(+1.52%) |
Apr 22, 2019 | 10.36 | 10.38 | 10.23 | 10.30 | 138,670 | -0.10(-0.94%) |
Apr 18, 2019 | 10.21 | 10.41 | 10.18 | 10.40 | 97,937 | +0.16(+1.53%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.18 | 10.24 | 692,106 | -0.26(-2.43%) |
Apr 16, 2019 | 10.69 | 10.72 | 10.42 | 10.50 | 116,036 | -0.17(-1.56%) |
Apr 15, 2019 | 10.66 | 10.70 | 10.62 | 10.67 | 234,625 | +0.00(+0.00%) |
Apr 12, 2019 | 10.69 | 10.69 | 10.61 | 10.67 | 104,358 | -0.03(-0.27%) |
Apr 11, 2019 | 10.60 | 10.72 | 10.60 | 10.70 | 194,459 | +0.10(+0.93%) |
Apr 10, 2019 | 10.54 | 10.67 | 10.54 | 10.60 | 188,650 | +0.08(+0.75%) |
Apr 09, 2019 | 10.59 | 10.67 | 10.51 | 10.52 | 374,031 | -0.11(-1.02%) |
Apr 08, 2019 | 10.72 | 10.77 | 10.60 | 10.63 | 366,584 | -0.12(-1.10%) |
Apr 05, 2019 | 10.72 | 10.77 | 10.66 | 10.74 | 288,208 | +0.01(+0.09%) |
Apr 04, 2019 | 10.73 | 10.80 | 10.68 | 10.73 | 188,667 | +0.00(+0.00%) |
Apr 03, 2019 | 10.85 | 10.85 | 10.72 | 10.73 | 193,471 | -0.10(-0.91%) |
Apr 02, 2019 | 10.90 | 10.90 | 10.73 | 10.83 | 300,216 | -0.04(-0.36%) |