Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.42 | 11.43 | 11.35 | 11.37 | 68,925 | -0.05(-0.42%) |
May 30, 2019 | 11.57 | 11.57 | 11.33 | 11.42 | 125,816 | -0.16(-1.36%) |
May 29, 2019 | 11.47 | 11.57 | 11.43 | 11.57 | 119,654 | +0.11(+0.96%) |
May 28, 2019 | 11.50 | 11.53 | 11.42 | 11.46 | 52,958 | +0.03(+0.30%) |
May 24, 2019 | 11.40 | 11.45 | 11.38 | 11.43 | 58,265 | +0.03(+0.30%) |
May 23, 2019 | 11.42 | 11.55 | 11.35 | 11.39 | 107,255 | -0.05(-0.48%) |
May 22, 2019 | 11.45 | 11.61 | 11.44 | 11.45 | 105,004 | -0.05(-0.47%) |
May 21, 2019 | 11.50 | 11.51 | 11.46 | 11.50 | 90,217 | +0.01(+0.06%) |
May 20, 2019 | 11.44 | 11.53 | 11.44 | 11.50 | 45,213 | +0.05(+0.42%) |
May 17, 2019 | 11.50 | 11.52 | 11.44 | 11.45 | 59,238 | -0.05(-0.41%) |
May 16, 2019 | 11.52 | 11.57 | 11.45 | 11.50 | 103,021 | +0.03(+0.30%) |
May 15, 2019 | 11.38 | 11.56 | 11.38 | 11.46 | 50,423 | -0.03(-0.30%) |
May 14, 2019 | 11.40 | 11.51 | 11.38 | 11.50 | 59,511 | +0.12(+1.02%) |
May 13, 2019 | 11.35 | 11.40 | 11.31 | 11.38 | 52,816 | -0.01(-0.12%) |
May 10, 2019 | 11.39 | 11.43 | 11.35 | 11.40 | 120,975 | +0.02(+0.18%) |
May 09, 2019 | 11.41 | 11.41 | 11.29 | 11.37 | 110,101 | -0.01(-0.12%) |
May 08, 2019 | 11.37 | 11.46 | 11.33 | 11.39 | 55,578 | +0.03(+0.24%) |
May 07, 2019 | 11.48 | 11.48 | 11.35 | 11.36 | 89,597 | -0.14(-1.18%) |
May 06, 2019 | 11.50 | 11.52 | 11.44 | 11.50 | 57,986 | -0.03(-0.24%) |
May 03, 2019 | 11.44 | 11.52 | 11.40 | 11.52 | 70,409 | +0.12(+1.01%) |
May 02, 2019 | 11.46 | 11.49 | 11.37 | 11.41 | 79,749 | -0.05(-0.47%) |
May 01, 2019 | 11.46 | 11.52 | 11.44 | 11.46 | 146,867 | +0.08(+0.72%) |
Apr 30, 2019 | 11.37 | 11.39 | 11.31 | 11.38 | 97,343 | +0.03(+0.30%) |
Apr 29, 2019 | 11.31 | 11.35 | 11.26 | 11.35 | 164,052 | +0.08(+0.72%) |
Apr 26, 2019 | 11.31 | 11.31 | 11.23 | 11.27 | 144,053 | -0.01(-0.06%) |
Apr 25, 2019 | 11.32 | 11.32 | 11.22 | 11.27 | 164,746 | -0.03(-0.24%) |
Apr 24, 2019 | 11.42 | 11.42 | 11.27 | 11.30 | 151,932 | -0.10(-0.90%) |
Apr 23, 2019 | 11.52 | 11.55 | 11.40 | 11.40 | 156,623 | -0.17(-1.47%) |
Apr 22, 2019 | 11.48 | 11.61 | 11.47 | 11.57 | 103,490 | +0.12(+1.08%) |
Apr 18, 2019 | 11.50 | 11.51 | 11.44 | 11.45 | 56,669 | +0.01(+0.12%) |
Apr 17, 2019 | 11.48 | 11.48 | 11.40 | 11.44 | 102,982 | -0.06(-0.53%) |
Apr 16, 2019 | 11.46 | 11.51 | 11.39 | 11.50 | 98,485 | +0.11(+1.01%) |
Apr 15, 2019 | 11.39 | 11.44 | 11.35 | 11.38 | 50,508 | -0.02(-0.18%) |
Apr 12, 2019 | 11.46 | 11.49 | 11.38 | 11.40 | 78,864 | -0.01(-0.06%) |
Apr 11, 2019 | 11.49 | 11.49 | 11.35 | 11.41 | 87,682 | -0.03(-0.30%) |
Apr 10, 2019 | 11.35 | 11.49 | 11.35 | 11.44 | 111,654 | +0.11(+1.01%) |
Apr 09, 2019 | 11.37 | 11.39 | 11.29 | 11.33 | 90,850 | +0.01(+0.06%) |
Apr 08, 2019 | 11.35 | 11.41 | 11.30 | 11.32 | 122,060 | +0.02(+0.18%) |
Apr 05, 2019 | 11.29 | 11.37 | 11.28 | 11.30 | 50,751 | +0.01(+0.12%) |
Apr 04, 2019 | 11.27 | 11.31 | 11.25 | 11.29 | 74,330 | +0.00(+0.00%) |
Apr 03, 2019 | 11.32 | 11.33 | 11.25 | 11.29 | 142,457 | +0.01(+0.06%) |
Apr 02, 2019 | 11.23 | 11.32 | 11.23 | 11.28 | 108,454 | -0.03(-0.24%) |
Apr 01, 2019 | 11.10 | 11.38 | 11.10 | 11.31 | 139,727 | +0.21(+1.89%) |
Mar 29, 2019 | 11.08 | 11.10 | 11.03 | 11.10 | 140,121 | +0.02(+0.18%) |
Mar 28, 2019 | 11.04 | 11.11 | 11.03 | 11.08 | 109,541 | +0.03(+0.24%) |
Mar 27, 2019 | 11.12 | 11.20 | 11.05 | 11.05 | 151,702 | -0.08(-0.73%) |
Mar 26, 2019 | 11.23 | 11.27 | 11.12 | 11.13 | 73,956 | -0.09(-0.78%) |
Mar 25, 2019 | 11.06 | 11.22 | 11.04 | 11.22 | 63,277 | +0.15(+1.34%) |
Mar 22, 2019 | 11.08 | 11.11 | 11.02 | 11.07 | 103,278 | +0.02(+0.18%) |
Mar 21, 2019 | 11.22 | 11.23 | 11.00 | 11.05 | 145,216 | -0.12(-1.08%) |
Mar 20, 2019 | 11.11 | 11.17 | 11.08 | 11.17 | 153,680 | +0.05(+0.48%) |
Mar 19, 2019 | 11.21 | 11.21 | 11.06 | 11.12 | 117,669 | -0.03(-0.30%) |
Mar 18, 2019 | 11.22 | 11.22 | 11.09 | 11.15 | 118,434 | -0.01(-0.12%) |
Mar 15, 2019 | 11.21 | 11.21 | 11.13 | 11.16 | 83,266 | -0.01(-0.06%) |
Mar 14, 2019 | 11.27 | 11.27 | 11.16 | 11.17 | 137,332 | -0.08(-0.72%) |
Mar 13, 2019 | 11.35 | 11.35 | 11.23 | 11.25 | 117,945 | +0.01(+0.06%) |
Mar 12, 2019 | 11.32 | 11.35 | 11.24 | 11.24 | 52,404 | -0.07(-0.65%) |
Mar 11, 2019 | 11.35 | 11.38 | 11.32 | 11.32 | 48,838 | -0.03(-0.24%) |
Mar 08, 2019 | 11.33 | 11.35 | 11.30 | 11.35 | 46,176 | +0.01(+0.12%) |
Mar 07, 2019 | 11.34 | 11.35 | 11.27 | 11.33 | 61,413 | -0.01(-0.12%) |
Mar 06, 2019 | 11.34 | 11.35 | 11.28 | 11.35 | 54,777 | +0.05(+0.48%) |
Mar 05, 2019 | 11.25 | 11.29 | 11.20 | 11.29 | 57,999 | +0.06(+0.54%) |
Mar 04, 2019 | 11.37 | 11.37 | 11.23 | 11.23 | 69,585 | -0.08(-0.71%) |