Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.12 | 11.12 | 11.08 | 11.10 | 5,519,939 | -0.02(-0.20%) |
May 30, 2019 | 11.09 | 11.12 | 11.09 | 11.12 | 1,706,762 | +0.03(+0.27%) |
May 29, 2019 | 11.09 | 11.10 | 11.07 | 11.09 | 2,286,121 | +0.00(+0.00%) |
May 28, 2019 | 11.10 | 11.11 | 11.08 | 11.09 | 1,716,076 | +0.01(+0.07%) |
May 24, 2019 | 11.08 | 11.09 | 11.06 | 11.09 | 3,220,959 | +0.02(+0.14%) |
May 23, 2019 | 11.08 | 11.08 | 11.05 | 11.07 | 2,241,235 | -0.02(-0.14%) |
May 22, 2019 | 11.07 | 11.09 | 11.06 | 11.09 | 1,542,805 | +0.01(+0.07%) |
May 21, 2019 | 11.05 | 11.08 | 11.04 | 11.08 | 1,538,398 | +0.04(+0.35%) |
May 20, 2019 | 11.09 | 11.09 | 11.03 | 11.04 | 2,679,983 | -0.06(-0.52%) |
May 17, 2019 | 11.11 | 11.11 | 11.07 | 11.10 | 2,298,956 | -0.01(-0.07%) |
May 16, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 1,716,431 | +0.02(+0.14%) |
May 15, 2019 | 11.04 | 11.09 | 11.03 | 11.09 | 2,277,208 | +0.05(+0.41%) |
May 14, 2019 | 11.01 | 11.05 | 11.00 | 11.04 | 1,827,420 | +0.04(+0.35%) |
May 13, 2019 | 11.00 | 11.01 | 10.99 | 11.01 | 2,143,983 | -0.04(-0.34%) |
May 10, 2019 | 11.02 | 11.04 | 11.01 | 11.04 | 1,921,531 | +0.02(+0.14%) |
May 09, 2019 | 11.01 | 11.03 | 10.98 | 11.03 | 2,046,557 | +0.01(+0.07%) |
May 08, 2019 | 11.01 | 11.04 | 11.01 | 11.02 | 1,594,914 | +0.02(+0.14%) |
May 07, 2019 | 11.03 | 11.04 | 11.00 | 11.01 | 2,210,272 | -0.03(-0.28%) |
May 06, 2019 | 11.00 | 11.04 | 10.98 | 11.04 | 1,490,207 | +0.02(+0.14%) |
May 03, 2019 | 11.04 | 11.04 | 11.02 | 11.02 | 2,115,450 | -0.01(-0.07%) |
May 02, 2019 | 11.04 | 11.04 | 11.01 | 11.03 | 1,996,407 | -0.02(-0.14%) |
May 01, 2019 | 11.04 | 11.05 | 11.02 | 11.04 | 2,281,731 | +0.03(+0.28%) |
Apr 30, 2019 | 11.04 | 11.04 | 11.01 | 11.01 | 1,937,599 | -0.02(-0.21%) |
Apr 29, 2019 | 11.00 | 11.04 | 10.99 | 11.04 | 1,644,924 | +0.05(+0.41%) |
Apr 26, 2019 | 11.02 | 11.03 | 10.99 | 10.99 | 1,624,653 | -0.02(-0.21%) |
Apr 25, 2019 | 11.04 | 11.04 | 11.01 | 11.01 | 1,971,831 | -0.02(-0.21%) |
Apr 24, 2019 | 11.04 | 11.05 | 11.02 | 11.04 | 2,773,997 | +0.00(+0.00%) |
Apr 23, 2019 | 11.01 | 11.04 | 11.01 | 11.04 | 3,000,089 | +0.02(+0.14%) |
Apr 22, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 2,354,857 | +0.01(+0.05%) |
Apr 18, 2019 | 11.02 | 11.03 | 11.01 | 11.02 | 1,697,030 | -0.01(-0.07%) |
Apr 17, 2019 | 11.05 | 11.07 | 11.02 | 11.02 | 2,178,938 | -0.02(-0.14%) |
Apr 16, 2019 | 11.03 | 11.05 | 11.03 | 11.04 | 5,112,508 | +0.02(+0.14%) |
Apr 15, 2019 | 11.01 | 11.03 | 11.01 | 11.02 | 2,482,214 | +0.02(+0.14%) |
Apr 12, 2019 | 11.00 | 11.02 | 11.00 | 11.01 | 2,005,075 | +0.01(+0.07%) |
Apr 11, 2019 | 11.01 | 11.01 | 10.99 | 11.00 | 2,155,657 | +0.01(+0.07%) |
Apr 10, 2019 | 10.97 | 11.02 | 10.97 | 10.99 | 2,470,286 | +0.02(+0.21%) |
Apr 09, 2019 | 11.01 | 11.01 | 10.96 | 10.97 | 2,162,083 | -0.05(-0.41%) |
Apr 08, 2019 | 11.03 | 11.04 | 11.01 | 11.02 | 2,125,744 | -0.03(-0.27%) |
Apr 05, 2019 | 11.02 | 11.05 | 11.02 | 11.05 | 2,312,723 | +0.03(+0.27%) |
Apr 04, 2019 | 11.01 | 11.03 | 11.01 | 11.02 | 3,942,571 | +0.00(+0.00%) |
Apr 03, 2019 | 11.01 | 11.02 | 10.99 | 11.02 | 4,409,142 | +0.02(+0.14%) |
Apr 02, 2019 | 11.01 | 11.01 | 10.99 | 11.00 | 4,153,713 | -0.02(-0.14%) |
Apr 01, 2019 | 10.97 | 11.02 | 10.95 | 11.02 | 13,753,328 | +0.07(+0.62%) |
Mar 29, 2019 | 10.92 | 10.95 | 10.90 | 10.95 | 2,737,047 | +0.05(+0.42%) |
Mar 28, 2019 | 10.89 | 10.92 | 10.89 | 10.90 | 2,569,717 | +0.02(+0.21%) |
Mar 27, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,643,684 | +0.01(+0.07%) |
Mar 26, 2019 | 10.88 | 10.89 | 10.87 | 10.87 | 3,262,261 | +0.02(+0.21%) |
Mar 25, 2019 | 10.89 | 10.90 | 10.85 | 10.85 | 2,534,501 | -0.02(-0.14%) |
Mar 22, 2019 | 10.91 | 10.91 | 10.87 | 10.87 | 2,763,931 | -0.05(-0.48%) |
Mar 21, 2019 | 10.90 | 10.93 | 10.89 | 10.92 | 2,214,309 | +0.03(+0.28%) |
Mar 20, 2019 | 10.87 | 10.91 | 10.83 | 10.89 | 3,150,566 | -0.02(-0.14%) |
Mar 19, 2019 | 10.93 | 10.94 | 10.88 | 10.90 | 2,386,337 | -0.03(-0.28%) |
Mar 18, 2019 | 10.94 | 10.96 | 10.92 | 10.93 | 2,022,142 | -0.00(-0.01%) |
Mar 15, 2019 | 10.93 | 10.95 | 10.92 | 10.93 | 2,901,176 | +0.01(+0.07%) |
Mar 14, 2019 | 10.91 | 10.93 | 10.90 | 10.93 | 2,620,468 | +0.03(+0.28%) |
Mar 13, 2019 | 10.87 | 10.91 | 10.87 | 10.90 | 2,208,597 | +0.02(+0.14%) |
Mar 12, 2019 | 10.84 | 10.88 | 10.84 | 10.88 | 1,516,751 | +0.02(+0.21%) |
Mar 11, 2019 | 10.87 | 10.90 | 10.86 | 10.86 | 1,756,412 | -0.01(-0.07%) |
Mar 08, 2019 | 10.84 | 10.88 | 10.81 | 10.87 | 2,987,002 | -0.01(-0.14%) |
Mar 07, 2019 | 10.89 | 10.90 | 10.84 | 10.88 | 2,210,863 | -0.01(-0.07%) |
Mar 06, 2019 | 10.89 | 10.90 | 10.86 | 10.89 | 2,898,117 | +0.03(+0.28%) |
Mar 05, 2019 | 10.86 | 10.87 | 10.81 | 10.86 | 2,179,884 | +0.00(+0.00%) |
Mar 04, 2019 | 10.87 | 10.88 | 10.81 | 10.86 | 2,469,676 | +0.02(+0.14%) |