Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.63 | 11.64 | 11.38 | 11.42 | 442,735 | -0.24(-2.04%) |
May 30, 2019 | 11.69 | 11.73 | 11.63 | 11.66 | 269,963 | -0.03(-0.28%) |
May 29, 2019 | 11.79 | 11.79 | 11.68 | 11.69 | 141,187 | -0.05(-0.41%) |
May 28, 2019 | 11.75 | 11.80 | 11.73 | 11.74 | 129,995 | -0.01(-0.09%) |
May 24, 2019 | 11.74 | 11.78 | 11.73 | 11.75 | 139,791 | +0.05(+0.42%) |
May 23, 2019 | 11.72 | 11.75 | 11.70 | 11.70 | 203,587 | -0.02(-0.14%) |
May 22, 2019 | 11.74 | 11.77 | 11.72 | 11.72 | 123,875 | -0.02(-0.18%) |
May 21, 2019 | 11.73 | 11.76 | 11.73 | 11.74 | 154,788 | -0.02(-0.14%) |
May 20, 2019 | 11.79 | 11.79 | 11.74 | 11.76 | 147,452 | -0.02(-0.14%) |
May 17, 2019 | 11.79 | 11.81 | 11.76 | 11.77 | 108,088 | +0.00(+0.00%) |
May 16, 2019 | 11.76 | 11.82 | 11.76 | 11.77 | 164,364 | -0.01(-0.09%) |
May 15, 2019 | 11.74 | 11.86 | 11.74 | 11.79 | 151,223 | +0.02(+0.14%) |
May 14, 2019 | 11.80 | 11.81 | 11.73 | 11.77 | 250,338 | +0.05(+0.46%) |
May 13, 2019 | 11.72 | 11.75 | 11.64 | 11.72 | 194,113 | -0.03(-0.27%) |
May 10, 2019 | 11.73 | 11.80 | 11.73 | 11.75 | 111,510 | +0.00(+0.00%) |
May 09, 2019 | 11.79 | 11.84 | 11.72 | 11.75 | 153,671 | -0.06(-0.50%) |
May 08, 2019 | 11.79 | 11.82 | 11.77 | 11.81 | 162,145 | +0.03(+0.23%) |
May 07, 2019 | 11.83 | 11.83 | 11.76 | 11.78 | 191,735 | -0.05(-0.45%) |
May 06, 2019 | 11.77 | 11.84 | 11.76 | 11.83 | 173,103 | +0.01(+0.09%) |
May 03, 2019 | 11.84 | 11.86 | 11.80 | 11.82 | 207,679 | -0.02(-0.14%) |
May 02, 2019 | 11.83 | 11.85 | 11.81 | 11.84 | 92,069 | -0.02(-0.18%) |
May 01, 2019 | 11.82 | 11.87 | 11.82 | 11.86 | 316,855 | +0.03(+0.23%) |
Apr 30, 2019 | 11.81 | 11.84 | 11.77 | 11.83 | 236,279 | +0.03(+0.27%) |
Apr 29, 2019 | 11.75 | 11.81 | 11.75 | 11.80 | 162,027 | +0.06(+0.50%) |
Apr 26, 2019 | 11.68 | 11.75 | 11.68 | 11.74 | 155,666 | +0.06(+0.55%) |
Apr 25, 2019 | 11.68 | 11.70 | 11.64 | 11.68 | 153,361 | +0.03(+0.27%) |
Apr 24, 2019 | 11.64 | 11.68 | 11.62 | 11.65 | 132,598 | -0.03(-0.27%) |
Apr 23, 2019 | 11.60 | 11.69 | 11.58 | 11.68 | 286,291 | +0.08(+0.69%) |
Apr 22, 2019 | 11.69 | 11.69 | 11.57 | 11.60 | 356,151 | -0.09(-0.78%) |
Apr 18, 2019 | 11.69 | 11.71 | 11.68 | 11.69 | 120,304 | +0.00(+0.00%) |
Apr 17, 2019 | 11.72 | 11.72 | 11.68 | 11.69 | 188,704 | -0.05(-0.41%) |
Apr 16, 2019 | 11.76 | 11.79 | 11.71 | 11.74 | 184,232 | -0.02(-0.19%) |
Apr 15, 2019 | 11.74 | 11.80 | 11.74 | 11.76 | 368,118 | +0.03(+0.27%) |
Apr 12, 2019 | 11.66 | 11.73 | 11.66 | 11.73 | 187,091 | +0.06(+0.50%) |
Apr 11, 2019 | 11.68 | 11.71 | 11.65 | 11.67 | 226,220 | +0.00(+0.00%) |
Apr 10, 2019 | 11.67 | 11.67 | 11.63 | 11.67 | 192,330 | +0.02(+0.18%) |
Apr 09, 2019 | 11.64 | 11.66 | 11.63 | 11.65 | 187,244 | +0.01(+0.05%) |
Apr 08, 2019 | 11.65 | 11.65 | 11.61 | 11.64 | 167,063 | +0.02(+0.18%) |
Apr 05, 2019 | 11.60 | 11.65 | 11.58 | 11.62 | 207,103 | +0.00(+0.00%) |
Apr 04, 2019 | 11.60 | 11.64 | 11.57 | 11.62 | 124,250 | -0.01(-0.09%) |
Apr 03, 2019 | 11.55 | 11.64 | 11.55 | 11.63 | 273,343 | +0.06(+0.50%) |
Apr 02, 2019 | 11.56 | 11.57 | 11.54 | 11.57 | 142,025 | +0.02(+0.14%) |
Apr 01, 2019 | 11.47 | 11.56 | 11.47 | 11.56 | 231,184 | +0.11(+0.93%) |
Mar 29, 2019 | 11.52 | 11.52 | 11.44 | 11.45 | 242,218 | +0.00(+0.00%) |
Mar 28, 2019 | 11.49 | 11.49 | 11.43 | 11.45 | 220,224 | -0.03(-0.28%) |
Mar 27, 2019 | 11.47 | 11.49 | 11.41 | 11.48 | 176,765 | +0.04(+0.37%) |
Mar 26, 2019 | 11.40 | 11.47 | 11.40 | 11.44 | 162,624 | +0.04(+0.37%) |
Mar 25, 2019 | 11.46 | 11.46 | 11.38 | 11.40 | 153,392 | -0.03(-0.28%) |
Mar 22, 2019 | 11.53 | 11.56 | 11.41 | 11.43 | 330,006 | -0.07(-0.64%) |
Mar 21, 2019 | 11.44 | 11.54 | 11.44 | 11.50 | 281,815 | +0.08(+0.70%) |
Mar 20, 2019 | 11.38 | 11.44 | 11.37 | 11.43 | 143,805 | +0.06(+0.56%) |
Mar 19, 2019 | 11.39 | 11.43 | 11.36 | 11.36 | 227,402 | -0.01(-0.09%) |
Mar 18, 2019 | 11.34 | 11.40 | 11.34 | 11.37 | 146,046 | +0.03(+0.23%) |
Mar 15, 2019 | 11.36 | 11.39 | 11.35 | 11.35 | 105,722 | -0.02(-0.14%) |
Mar 14, 2019 | 11.40 | 11.41 | 11.34 | 11.36 | 109,919 | -0.01(-0.09%) |
Mar 13, 2019 | 11.36 | 11.40 | 11.35 | 11.37 | 252,719 | +0.02(+0.14%) |
Mar 12, 2019 | 11.40 | 11.41 | 11.35 | 11.36 | 255,651 | -0.02(-0.14%) |
Mar 11, 2019 | 11.33 | 11.37 | 11.30 | 11.37 | 387,453 | +0.07(+0.65%) |
Mar 08, 2019 | 11.30 | 11.32 | 11.27 | 11.30 | 226,743 | -0.03(-0.23%) |
Mar 07, 2019 | 11.26 | 11.34 | 11.24 | 11.33 | 221,917 | +0.05(+0.47%) |
Mar 06, 2019 | 11.28 | 11.30 | 11.26 | 11.27 | 223,365 | +0.00(+0.00%) |
Mar 05, 2019 | 11.23 | 11.28 | 11.23 | 11.27 | 157,144 | +0.05(+0.47%) |
Mar 04, 2019 | 11.27 | 11.27 | 11.22 | 11.22 | 218,415 | -0.02(-0.19%) |