Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.60 | 10.60 | 10.35 | 10.36 | 939,334 | -0.28(-2.63%) |
May 30, 2019 | 10.64 | 10.68 | 10.60 | 10.64 | 300,792 | +0.02(+0.19%) |
May 29, 2019 | 10.66 | 10.69 | 10.60 | 10.62 | 467,515 | -0.09(-0.87%) |
May 28, 2019 | 10.67 | 10.75 | 10.65 | 10.71 | 390,802 | +0.02(+0.19%) |
May 24, 2019 | 10.67 | 10.70 | 10.58 | 10.69 | 446,573 | +0.02(+0.19%) |
May 23, 2019 | 10.64 | 10.67 | 10.57 | 10.67 | 463,311 | +0.01(+0.13%) |
May 22, 2019 | 10.65 | 10.67 | 10.58 | 10.66 | 396,673 | +0.03(+0.31%) |
May 21, 2019 | 10.56 | 10.66 | 10.54 | 10.62 | 476,680 | +0.07(+0.70%) |
May 20, 2019 | 10.55 | 10.66 | 10.50 | 10.55 | 505,154 | -0.03(-0.32%) |
May 17, 2019 | 10.45 | 10.64 | 10.40 | 10.58 | 729,993 | +0.09(+0.89%) |
May 16, 2019 | 10.41 | 10.54 | 10.37 | 10.49 | 332,497 | +0.03(+0.25%) |
May 15, 2019 | 10.35 | 10.47 | 10.34 | 10.46 | 283,472 | +0.07(+0.71%) |
May 14, 2019 | 10.28 | 10.46 | 10.28 | 10.39 | 357,725 | +0.12(+1.17%) |
May 13, 2019 | 10.45 | 10.45 | 10.24 | 10.27 | 594,154 | -0.25(-2.41%) |
May 10, 2019 | 10.49 | 10.55 | 10.45 | 10.52 | 362,447 | +0.01(+0.13%) |
May 09, 2019 | 10.51 | 10.52 | 10.39 | 10.51 | 368,507 | -0.04(-0.38%) |
May 08, 2019 | 10.52 | 10.60 | 10.43 | 10.55 | 284,854 | +0.00(+0.00%) |
May 07, 2019 | 10.57 | 10.59 | 10.48 | 10.55 | 311,156 | -0.04(-0.38%) |
May 06, 2019 | 10.42 | 10.61 | 10.37 | 10.59 | 384,396 | +0.05(+0.51%) |
May 03, 2019 | 10.45 | 10.56 | 10.42 | 10.54 | 371,594 | +0.09(+0.83%) |
May 02, 2019 | 10.36 | 10.46 | 10.34 | 10.45 | 222,166 | +0.07(+0.64%) |
May 01, 2019 | 10.42 | 10.48 | 10.38 | 10.38 | 285,265 | -0.04(-0.38%) |
Apr 30, 2019 | 10.39 | 10.45 | 10.32 | 10.42 | 316,861 | -0.03(-0.26%) |
Apr 29, 2019 | 10.39 | 10.50 | 10.39 | 10.45 | 306,489 | +0.02(+0.19%) |
Apr 26, 2019 | 10.36 | 10.44 | 10.32 | 10.43 | 284,619 | +0.08(+0.77%) |
Apr 25, 2019 | 10.40 | 10.42 | 10.29 | 10.35 | 315,759 | -0.04(-0.39%) |
Apr 24, 2019 | 10.32 | 10.45 | 10.30 | 10.39 | 671,892 | +0.08(+0.78%) |
Apr 23, 2019 | 10.24 | 10.32 | 10.21 | 10.31 | 220,074 | +0.07(+0.72%) |
Apr 22, 2019 | 10.18 | 10.26 | 10.17 | 10.24 | 326,289 | +0.04(+0.39%) |
Apr 18, 2019 | 10.24 | 10.24 | 10.15 | 10.20 | 227,485 | -0.03(-0.33%) |
Apr 17, 2019 | 10.26 | 10.28 | 10.19 | 10.23 | 304,718 | -0.02(-0.20%) |
Apr 16, 2019 | 10.20 | 10.28 | 10.19 | 10.25 | 375,492 | +0.07(+0.66%) |
Apr 15, 2019 | 10.21 | 10.22 | 10.14 | 10.18 | 315,798 | -0.02(-0.20%) |
Apr 12, 2019 | 10.20 | 10.23 | 10.12 | 10.20 | 355,549 | +0.01(+0.13%) |
Apr 11, 2019 | 10.18 | 10.24 | 10.16 | 10.19 | 199,945 | +0.03(+0.33%) |
Apr 10, 2019 | 10.14 | 10.20 | 10.14 | 10.16 | 246,393 | +0.01(+0.13%) |
Apr 09, 2019 | 10.20 | 10.20 | 10.12 | 10.14 | 348,309 | -0.07(-0.65%) |
Apr 08, 2019 | 10.16 | 10.29 | 10.16 | 10.21 | 976,720 | +0.05(+0.46%) |
Apr 05, 2019 | 10.17 | 10.19 | 10.14 | 10.16 | 533,999 | +0.01(+0.13%) |
Apr 04, 2019 | 10.16 | 10.18 | 10.14 | 10.15 | 403,116 | +0.00(+0.00%) |
Apr 03, 2019 | 10.19 | 10.23 | 10.14 | 10.15 | 336,032 | +0.00(+0.00%) |
Apr 02, 2019 | 10.16 | 10.21 | 10.08 | 10.15 | 313,646 | -0.01(-0.13%) |
Apr 01, 2019 | 10.16 | 10.21 | 10.14 | 10.16 | 377,872 | +0.07(+0.66%) |
Mar 29, 2019 | 10.21 | 10.24 | 10.08 | 10.10 | 513,604 | -0.08(-0.79%) |
Mar 28, 2019 | 10.16 | 10.19 | 10.13 | 10.18 | 330,343 | +0.03(+0.33%) |
Mar 27, 2019 | 10.22 | 10.22 | 10.14 | 10.14 | 257,054 | -0.05(-0.46%) |
Mar 26, 2019 | 10.10 | 10.22 | 10.09 | 10.19 | 470,514 | +0.10(+0.99%) |
Mar 25, 2019 | 10.08 | 10.19 | 10.06 | 10.09 | 550,602 | +0.00(+0.00%) |
Mar 22, 2019 | 10.20 | 10.22 | 10.07 | 10.09 | 1,289,935 | -0.13(-1.24%) |
Mar 21, 2019 | 10.16 | 10.22 | 10.16 | 10.22 | 774,823 | +0.05(+0.46%) |
Mar 20, 2019 | 10.30 | 10.31 | 10.14 | 10.17 | 816,678 | -0.10(-0.97%) |
Mar 19, 2019 | 10.33 | 10.35 | 10.24 | 10.27 | 1,260,752 | -0.03(-0.25%) |
Mar 18, 2019 | 10.18 | 10.30 | 10.18 | 10.30 | 687,772 | +0.11(+1.08%) |
Mar 15, 2019 | 10.18 | 10.20 | 10.16 | 10.19 | 731,414 | +0.01(+0.13%) |
Mar 14, 2019 | 10.12 | 10.22 | 10.12 | 10.17 | 790,111 | +0.05(+0.45%) |
Mar 13, 2019 | 10.10 | 10.14 | 10.06 | 10.13 | 407,905 | +0.03(+0.32%) |
Mar 12, 2019 | 10.08 | 10.13 | 10.02 | 10.09 | 432,880 | +0.01(+0.13%) |
Mar 11, 2019 | 9.978 | 10.09 | 9.959 | 10.08 | 343,411 | +0.10(+1.04%) |
Mar 08, 2019 | 9.913 | 10.01 | 9.881 | 9.978 | 431,996 | +0.06(+0.59%) |
Mar 07, 2019 | 9.920 | 9.965 | 9.868 | 9.920 | 646,629 | -0.03(-0.26%) |
Mar 06, 2019 | 10.02 | 10.02 | 9.936 | 9.946 | 632,733 | -0.03(-0.32%) |
Mar 05, 2019 | 9.972 | 10.03 | 9.881 | 9.978 | 736,234 | -0.01(-0.13%) |
Mar 04, 2019 | 9.848 | 10.02 | 9.848 | 9.991 | 643,526 | +0.17(+1.78%) |