Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.12 | 11.12 | 11.08 | 11.10 | 5,519,666 | -0.02(-0.21%) |
May 30, 2019 | 11.09 | 11.12 | 11.09 | 11.12 | 1,706,677 | +0.03(+0.27%) |
May 29, 2019 | 11.09 | 11.10 | 11.07 | 11.09 | 2,286,008 | +0.00(+0.00%) |
May 28, 2019 | 11.10 | 11.11 | 11.08 | 11.09 | 1,715,991 | +0.01(+0.07%) |
May 24, 2019 | 11.08 | 11.09 | 11.06 | 11.09 | 3,220,800 | +0.02(+0.14%) |
May 23, 2019 | 11.08 | 11.08 | 11.05 | 11.07 | 2,241,124 | -0.02(-0.14%) |
May 22, 2019 | 11.07 | 11.09 | 11.06 | 11.09 | 1,542,729 | +0.01(+0.07%) |
May 21, 2019 | 11.05 | 11.08 | 11.04 | 11.08 | 1,538,322 | +0.04(+0.35%) |
May 20, 2019 | 11.09 | 11.09 | 11.03 | 11.04 | 2,679,851 | -0.06(-0.51%) |
May 17, 2019 | 11.11 | 11.11 | 11.08 | 11.10 | 2,298,842 | -0.01(-0.07%) |
May 16, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 1,716,346 | +0.02(+0.14%) |
May 15, 2019 | 11.04 | 11.09 | 11.03 | 11.09 | 2,277,095 | +0.05(+0.41%) |
May 14, 2019 | 11.01 | 11.05 | 11.00 | 11.05 | 1,827,330 | +0.04(+0.34%) |
May 13, 2019 | 11.00 | 11.01 | 10.99 | 11.01 | 2,143,878 | -0.04(-0.34%) |
May 10, 2019 | 11.02 | 11.05 | 11.01 | 11.05 | 1,921,436 | +0.02(+0.14%) |
May 09, 2019 | 11.01 | 11.03 | 10.98 | 11.03 | 2,046,456 | +0.01(+0.07%) |
May 08, 2019 | 11.01 | 11.04 | 11.01 | 11.02 | 1,594,835 | +0.02(+0.14%) |
May 07, 2019 | 11.03 | 11.04 | 11.00 | 11.01 | 2,210,163 | -0.03(-0.27%) |
May 06, 2019 | 11.00 | 11.05 | 10.98 | 11.04 | 1,490,133 | +0.02(+0.14%) |
May 03, 2019 | 11.04 | 11.05 | 11.02 | 11.02 | 2,115,346 | -0.01(-0.07%) |
May 02, 2019 | 11.05 | 11.05 | 11.01 | 11.03 | 1,996,308 | -0.02(-0.14%) |
May 01, 2019 | 11.04 | 11.05 | 11.02 | 11.05 | 2,281,618 | +0.03(+0.28%) |
Apr 30, 2019 | 11.04 | 11.04 | 11.01 | 11.01 | 1,937,504 | -0.02(-0.21%) |
Apr 29, 2019 | 11.00 | 11.04 | 10.99 | 11.04 | 1,644,843 | +0.05(+0.41%) |
Apr 26, 2019 | 11.02 | 11.03 | 10.99 | 10.99 | 1,624,573 | -0.02(-0.21%) |
Apr 25, 2019 | 11.04 | 11.04 | 11.01 | 11.01 | 1,971,734 | -0.02(-0.21%) |
Apr 24, 2019 | 11.04 | 11.05 | 11.02 | 11.04 | 2,773,860 | +0.00(+0.00%) |
Apr 23, 2019 | 11.01 | 11.04 | 11.01 | 11.04 | 2,999,941 | +0.02(+0.14%) |
Apr 22, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 2,354,741 | +0.01(+0.05%) |
Apr 18, 2019 | 11.02 | 11.03 | 11.01 | 11.02 | 1,696,946 | -0.01(-0.07%) |
Apr 17, 2019 | 11.05 | 11.07 | 11.02 | 11.02 | 2,178,830 | -0.02(-0.14%) |
Apr 16, 2019 | 11.03 | 11.05 | 11.03 | 11.04 | 5,112,255 | +0.02(+0.14%) |
Apr 15, 2019 | 11.01 | 11.03 | 11.01 | 11.02 | 2,482,091 | +0.02(+0.14%) |
Apr 12, 2019 | 11.00 | 11.02 | 11.00 | 11.01 | 2,004,976 | +0.01(+0.07%) |
Apr 11, 2019 | 11.01 | 11.01 | 10.99 | 11.00 | 2,155,550 | +0.01(+0.07%) |
Apr 10, 2019 | 10.97 | 11.02 | 10.97 | 10.99 | 2,470,163 | +0.02(+0.21%) |
Apr 09, 2019 | 11.01 | 11.01 | 10.96 | 10.97 | 2,161,976 | -0.05(-0.41%) |
Apr 08, 2019 | 11.03 | 11.04 | 11.01 | 11.02 | 2,125,639 | -0.03(-0.27%) |
Apr 05, 2019 | 11.02 | 11.05 | 11.02 | 11.05 | 2,312,609 | +0.03(+0.27%) |
Apr 04, 2019 | 11.01 | 11.03 | 11.01 | 11.02 | 3,942,376 | +0.00(+0.00%) |
Apr 03, 2019 | 11.01 | 11.02 | 10.99 | 11.02 | 4,408,924 | +0.02(+0.14%) |
Apr 02, 2019 | 11.01 | 11.01 | 10.99 | 11.00 | 4,153,508 | -0.02(-0.14%) |
Apr 01, 2019 | 10.97 | 11.02 | 10.95 | 11.02 | 13,752,647 | +0.07(+0.62%) |
Mar 29, 2019 | 10.92 | 10.95 | 10.90 | 10.95 | 2,736,911 | +0.05(+0.42%) |
Mar 28, 2019 | 10.89 | 10.92 | 10.89 | 10.90 | 2,569,590 | +0.02(+0.21%) |
Mar 27, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,643,553 | +0.01(+0.07%) |
Mar 26, 2019 | 10.88 | 10.89 | 10.87 | 10.87 | 3,262,100 | +0.02(+0.21%) |
Mar 25, 2019 | 10.89 | 10.90 | 10.85 | 10.85 | 2,534,376 | -0.02(-0.14%) |
Mar 22, 2019 | 10.91 | 10.91 | 10.87 | 10.87 | 2,763,794 | -0.05(-0.48%) |
Mar 21, 2019 | 10.90 | 10.93 | 10.89 | 10.92 | 2,214,199 | +0.03(+0.28%) |
Mar 20, 2019 | 10.87 | 10.91 | 10.83 | 10.89 | 3,150,411 | -0.02(-0.14%) |
Mar 19, 2019 | 10.93 | 10.94 | 10.88 | 10.90 | 2,386,219 | -0.03(-0.28%) |
Mar 18, 2019 | 10.94 | 10.96 | 10.92 | 10.93 | 2,022,042 | -0.00(-0.01%) |
Mar 15, 2019 | 10.94 | 10.95 | 10.92 | 10.94 | 2,901,032 | +0.01(+0.07%) |
Mar 14, 2019 | 10.91 | 10.93 | 10.90 | 10.93 | 2,620,339 | +0.03(+0.28%) |
Mar 13, 2019 | 10.88 | 10.91 | 10.88 | 10.90 | 2,208,487 | +0.02(+0.14%) |
Mar 12, 2019 | 10.85 | 10.88 | 10.85 | 10.88 | 1,516,676 | +0.02(+0.21%) |
Mar 11, 2019 | 10.87 | 10.90 | 10.86 | 10.86 | 1,756,325 | -0.01(-0.07%) |
Mar 08, 2019 | 10.84 | 10.88 | 10.81 | 10.87 | 2,986,854 | -0.02(-0.14%) |
Mar 07, 2019 | 10.89 | 10.90 | 10.85 | 10.88 | 2,210,753 | -0.01(-0.07%) |
Mar 06, 2019 | 10.89 | 10.90 | 10.86 | 10.89 | 2,897,973 | +0.03(+0.28%) |
Mar 05, 2019 | 10.86 | 10.88 | 10.81 | 10.86 | 2,179,776 | +0.00(+0.00%) |
Mar 04, 2019 | 10.88 | 10.88 | 10.81 | 10.86 | 2,469,554 | +0.01(+0.14%) |