Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.70 | 10.75 | 10.67 | 10.75 | 3,500 | +0.02(+0.19%) |
May 30, 2019 | 10.67 | 10.73 | 10.66 | 10.73 | 10,125 | +0.14(+1.32%) |
May 29, 2019 | 10.60 | 10.64 | 10.58 | 10.59 | 9,549 | -0.01(-0.05%) |
May 28, 2019 | 10.69 | 10.69 | 10.56 | 10.60 | 13,189 | -0.09(-0.89%) |
May 24, 2019 | 10.64 | 10.69 | 10.63 | 10.69 | 2,300 | +0.04(+0.33%) |
May 23, 2019 | 10.65 | 10.69 | 10.65 | 10.65 | 5,226 | -0.12(-1.16%) |
May 22, 2019 | 10.79 | 10.79 | 10.67 | 10.78 | 5,300 | +0.04(+0.39%) |
May 21, 2019 | 10.78 | 10.80 | 10.70 | 10.74 | 45,214 | +0.16(+1.49%) |
May 20, 2019 | 10.60 | 10.64 | 10.58 | 10.58 | 15,151 | -0.06(-0.56%) |
May 17, 2019 | 10.65 | 10.69 | 10.64 | 10.64 | 14,600 | -0.08(-0.75%) |
May 16, 2019 | 10.70 | 10.79 | 10.70 | 10.72 | 36,866 | +0.00(+0.00%) |
May 15, 2019 | 10.69 | 10.76 | 10.63 | 10.72 | 31,925 | +0.00(+0.00%) |
May 14, 2019 | 10.67 | 10.80 | 10.67 | 10.72 | 13,266 | +0.10(+0.94%) |
May 13, 2019 | 10.54 | 10.65 | 10.51 | 10.62 | 13,458 | -0.32(-2.93%) |
May 10, 2019 | 10.75 | 10.94 | 10.72 | 10.94 | 10,100 | +0.06(+0.55%) |
May 09, 2019 | 10.90 | 10.94 | 10.77 | 10.88 | 6,711 | -0.24(-2.16%) |
May 08, 2019 | 10.95 | 11.13 | 10.95 | 11.12 | 5,148 | -0.02(-0.18%) |
May 07, 2019 | 11.19 | 11.19 | 11.03 | 11.14 | 6,243 | -0.26(-2.28%) |
May 06, 2019 | 11.38 | 11.51 | 11.38 | 11.40 | 5,512 | -0.21(-1.85%) |
May 03, 2019 | 11.58 | 11.63 | 11.52 | 11.61 | 4,700 | +0.18(+1.62%) |
May 02, 2019 | 11.44 | 11.44 | 11.38 | 11.43 | 3,055 | -0.12(-1.04%) |
May 01, 2019 | 11.50 | 11.55 | 11.50 | 11.55 | 3,643 | +0.02(+0.17%) |
Apr 30, 2019 | 11.54 | 11.54 | 11.51 | 11.53 | 3,886 | -0.01(-0.09%) |
Apr 29, 2019 | 11.45 | 11.54 | 11.40 | 11.54 | 13,299 | +0.10(+0.87%) |
Apr 26, 2019 | 11.41 | 11.45 | 11.41 | 11.44 | 4,100 | +0.05(+0.44%) |
Apr 25, 2019 | 11.40 | 11.41 | 11.38 | 11.39 | 4,345 | -0.08(-0.70%) |
Apr 24, 2019 | 11.50 | 11.51 | 11.44 | 11.47 | 3,678 | -0.12(-1.04%) |
Apr 23, 2019 | 11.51 | 11.61 | 11.51 | 11.59 | 3,277 | -0.01(-0.09%) |
Apr 22, 2019 | 11.58 | 11.63 | 11.55 | 11.60 | 2,655 | -0.08(-0.68%) |
Apr 18, 2019 | 11.66 | 11.72 | 11.62 | 11.68 | 4,600 | -0.05(-0.47%) |
Apr 17, 2019 | 11.76 | 11.79 | 11.72 | 11.73 | 31,330 | +0.04(+0.38%) |
Apr 16, 2019 | 11.66 | 11.72 | 11.65 | 11.69 | 4,869 | +0.22(+1.92%) |
Apr 15, 2019 | 11.52 | 11.52 | 11.42 | 11.47 | 6,727 | -0.05(-0.43%) |
Apr 12, 2019 | 11.55 | 11.58 | 11.50 | 11.52 | 3,100 | +0.03(+0.22%) |
Apr 11, 2019 | 11.50 | 11.52 | 11.47 | 11.49 | 5,232 | -0.14(-1.16%) |
Apr 10, 2019 | 11.74 | 11.74 | 11.59 | 11.63 | 32,195 | -0.17(-1.44%) |
Apr 09, 2019 | 11.83 | 11.83 | 11.78 | 11.80 | 2,285 | -0.13(-1.13%) |
Apr 08, 2019 | 11.96 | 11.97 | 11.91 | 11.94 | 3,934 | -0.01(-0.13%) |
Apr 05, 2019 | 11.90 | 11.99 | 11.87 | 11.95 | 11,600 | +0.08(+0.72%) |
Apr 04, 2019 | 11.84 | 11.87 | 11.79 | 11.87 | 15,714 | +0.18(+1.50%) |
Apr 03, 2019 | 11.80 | 11.80 | 11.68 | 11.69 | 3,608 | -0.09(-0.72%) |
Apr 02, 2019 | 11.81 | 11.81 | 11.75 | 11.78 | 1,968 | -0.04(-0.30%) |
Apr 01, 2019 | 11.82 | 11.86 | 11.77 | 11.81 | 6,841 | +0.29(+2.47%) |
Mar 29, 2019 | 11.58 | 11.58 | 11.53 | 11.53 | 4,300 | -0.07(-0.65%) |
Mar 28, 2019 | 11.53 | 11.64 | 11.53 | 11.60 | 7,333 | -0.02(-0.14%) |
Mar 27, 2019 | 11.60 | 11.62 | 11.59 | 11.62 | 2,821 | -0.02(-0.14%) |
Mar 26, 2019 | 11.54 | 11.66 | 11.54 | 11.63 | 2,735 | +0.03(+0.28%) |
Mar 25, 2019 | 11.79 | 11.79 | 11.55 | 11.60 | 13,310 | -0.05(-0.43%) |
Mar 22, 2019 | 11.65 | 11.65 | 11.60 | 11.65 | 3,300 | -0.06(-0.51%) |
Mar 21, 2019 | 11.41 | 11.81 | 11.41 | 11.71 | 4,966 | -0.15(-1.26%) |
Mar 20, 2019 | 11.75 | 11.86 | 11.75 | 11.86 | 1,487 | -0.02(-0.17%) |
Mar 19, 2019 | 11.89 | 11.91 | 11.85 | 11.88 | 1,994 | +0.04(+0.30%) |
Mar 18, 2019 | 11.88 | 11.88 | 11.82 | 11.85 | 1,479 | -0.04(-0.38%) |
Mar 15, 2019 | 11.85 | 11.94 | 11.85 | 11.89 | 4,700 | +0.10(+0.81%) |
Mar 14, 2019 | 11.76 | 11.83 | 11.76 | 11.79 | 3,266 | -0.12(-1.05%) |
Mar 13, 2019 | 11.86 | 11.92 | 11.86 | 11.92 | 1,173 | +0.04(+0.38%) |
Mar 12, 2019 | 11.86 | 11.91 | 11.86 | 11.88 | 11,748 | +0.04(+0.30%) |
Mar 11, 2019 | 11.78 | 11.93 | 11.63 | 11.84 | 7,840 | +0.12(+0.98%) |
Mar 08, 2019 | 11.71 | 11.74 | 11.68 | 11.72 | 3,500 | -0.23(-1.92%) |
Mar 07, 2019 | 12.00 | 12.02 | 11.90 | 11.96 | 6,981 | -0.16(-1.32%) |
Mar 06, 2019 | 12.15 | 12.16 | 12.08 | 12.12 | 8,952 | -0.19(-1.50%) |
Mar 05, 2019 | 12.20 | 12.32 | 12.20 | 12.30 | 10,251 | +0.25(+2.07%) |
Mar 04, 2019 | 12.07 | 12.14 | 12.02 | 12.05 | 11,216 | +0.08(+0.67%) |