Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.78 | 12.78 | 12.72 | 12.77 | 76,718 | +0.03(+0.24%) |
May 30, 2018 | 12.74 | 12.75 | 12.70 | 12.74 | 87,576 | +0.02(+0.16%) |
May 29, 2018 | 12.71 | 12.73 | 12.71 | 12.72 | 61,179 | -0.01(-0.08%) |
May 25, 2018 | 12.73 | 12.73 | 12.73 | 0 | -0.03(-0.24%) | |
May 24, 2018 | 12.74 | 12.76 | 12.70 | 12.76 | 114,239 | +0.04(+0.31%) |
May 23, 2018 | 12.71 | 12.73 | 12.70 | 12.72 | 116,065 | -0.02(-0.16%) |
May 22, 2018 | 12.78 | 12.78 | 12.73 | 12.74 | 80,341 | -0.04(-0.31%) |
May 21, 2018 | 12.76 | 12.78 | 12.71 | 12.78 | 86,832 | +0.06(+0.47%) |
May 18, 2018 | 12.72 | 12.77 | 12.72 | 12.72 | 40,003 | -0.02(-0.16%) |
May 17, 2018 | 12.81 | 12.81 | 12.72 | 12.74 | 137,721 | -0.04(-0.31%) |
May 16, 2018 | 12.86 | 12.87 | 12.77 | 12.78 | 91,869 | -0.09(-0.70%) |
May 15, 2018 | 12.87 | 12.88 | 12.78 | 12.87 | 169,767 | +0.03(+0.23%) |
May 14, 2018 | 12.83 | 12.87 | 12.81 | 12.84 | 72,013 | -0.05(-0.39%) |
May 11, 2018 | 12.90 | 12.92 | 12.87 | 12.89 | 99,549 | -0.01(-0.08%) |
May 10, 2018 | 12.91 | 12.93 | 12.89 | 12.90 | 105,765 | -0.02(-0.15%) |
May 09, 2018 | 12.95 | 12.95 | 12.89 | 12.92 | 165,367 | -0.04(-0.31%) |
May 08, 2018 | 12.97 | 12.97 | 12.92 | 12.96 | 83,519 | +0.01(+0.08%) |
May 07, 2018 | 12.94 | 12.96 | 12.92 | 12.95 | 77,587 | +0.02(+0.15%) |
May 04, 2018 | 12.92 | 12.96 | 12.92 | 12.93 | 59,113 | +0.01(+0.08%) |
May 03, 2018 | 13.02 | 13.02 | 12.92 | 12.92 | 231,939 | -0.08(-0.62%) |
May 02, 2018 | 13.05 | 13.06 | 12.99 | 13.00 | 116,435 | -0.01(-0.08%) |
May 01, 2018 | 13.01 | 13.06 | 12.96 | 13.01 | 199,957 | +0.05(+0.39%) |
Apr 30, 2018 | 12.96 | 12.99 | 12.95 | 12.96 | 91,729 | +0.04(+0.31%) |
Apr 27, 2018 | 12.94 | 12.99 | 12.92 | 12.92 | 103,068 | -0.06(-0.46%) |
Apr 26, 2018 | 13.01 | 13.02 | 12.91 | 12.98 | 153,829 | +0.02(+0.15%) |
Apr 25, 2018 | 12.99 | 13.07 | 12.90 | 12.96 | 252,240 | +0.01(+0.08%) |
Apr 24, 2018 | 13.03 | 13.03 | 12.93 | 12.95 | 99,290 | -0.04(-0.31%) |
Apr 23, 2018 | 13.08 | 13.08 | 12.97 | 12.99 | 91,312 | -0.03(-0.23%) |
Apr 20, 2018 | 13.08 | 13.08 | 12.99 | 13.02 | 77,990 | -0.05(-0.38%) |
Apr 19, 2018 | 13.04 | 13.07 | 13.02 | 13.07 | 60,398 | +0.01(+0.08%) |
Apr 18, 2018 | 13.07 | 13.08 | 13.04 | 13.06 | 135,540 | -0.02(-0.15%) |
Apr 17, 2018 | 13.20 | 13.20 | 13.04 | 13.08 | 135,048 | -0.02(-0.15%) |
Apr 16, 2018 | 13.10 | 13.10 | 13.00 | 13.10 | 77,462 | +0.04(+0.31%) |
Apr 13, 2018 | 13.05 | 13.06 | 13.00 | 13.06 | 73,144 | -0.08(-0.61%) |
Apr 12, 2018 | 13.19 | 13.19 | 13.13 | 13.14 | 85,616 | -0.04(-0.30%) |
Apr 11, 2018 | 13.16 | 13.18 | 13.14 | 13.18 | 136,748 | +0.00(+0.00%) |
Apr 10, 2018 | 13.19 | 13.19 | 13.11 | 13.18 | 70,275 | +0.03(+0.23%) |
Apr 09, 2018 | 13.10 | 13.16 | 13.10 | 13.15 | 77,497 | +0.03(+0.23%) |
Apr 06, 2018 | 13.19 | 13.19 | 13.10 | 13.12 | 130,433 | +0.06(+0.46%) |
Apr 05, 2018 | 13.06 | 13.07 | 13.01 | 13.06 | 77,913 | +0.05(+0.38%) |
Apr 04, 2018 | 13.08 | 13.08 | 12.98 | 13.01 | 173,116 | -0.09(-0.69%) |
Apr 03, 2018 | 13.13 | 13.14 | 13.04 | 13.10 | 103,119 | +0.01(+0.08%) |
Apr 02, 2018 | 13.20 | 13.20 | 13.01 | 13.09 | 119,267 | +0.04(+0.31%) |
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.08(+0.62%) | |
Mar 28, 2018 | 12.90 | 12.98 | 12.89 | 12.97 | 90,954 | +0.00(+0.00%) |
Mar 27, 2018 | 12.92 | 12.97 | 12.89 | 12.97 | 80,656 | +0.04(+0.31%) |
Mar 26, 2018 | 12.92 | 12.93 | 12.86 | 12.93 | 91,997 | +0.10(+0.78%) |
Mar 23, 2018 | 12.88 | 12.89 | 12.83 | 12.83 | 83,095 | -0.03(-0.23%) |
Mar 22, 2018 | 12.88 | 12.94 | 12.82 | 12.86 | 87,399 | -0.02(-0.16%) |
Mar 21, 2018 | 12.91 | 12.94 | 12.87 | 12.88 | 91,099 | -0.03(-0.23%) |
Mar 20, 2018 | 12.97 | 12.97 | 12.90 | 12.91 | 94,622 | -0.03(-0.23%) |
Mar 19, 2018 | 13.03 | 13.03 | 12.92 | 12.94 | 81,062 | -0.12(-0.92%) |
Mar 16, 2018 | 13.09 | 13.09 | 13.00 | 13.06 | 98,148 | -0.01(-0.08%) |
Mar 15, 2018 | 13.07 | 13.08 | 13.03 | 13.07 | 53,872 | +0.01(+0.08%) |
Mar 14, 2018 | 13.07 | 13.07 | 13.03 | 13.06 | 54,328 | +0.06(+0.46%) |
Mar 13, 2018 | 13.10 | 13.12 | 12.98 | 13.00 | 111,415 | -0.13(-0.99%) |
Mar 12, 2018 | 13.14 | 13.14 | 13.07 | 13.13 | 148,169 | +0.01(+0.08%) |
Mar 09, 2018 | 13.13 | 13.15 | 13.09 | 13.12 | 94,109 | +0.07(+0.54%) |
Mar 08, 2018 | 13.07 | 13.08 | 13.04 | 13.05 | 61,761 | +0.04(+0.27%) |
Mar 07, 2018 | 13.07 | 13.01 | 13.02 | 57,853 | -0.05(-0.42%) | |
Mar 06, 2018 | 13.06 | 13.09 | 13.04 | 13.07 | 122,331 | +0.01(+0.08%) |
Mar 05, 2018 | 13.03 | 13.06 | 13.01 | 13.06 | 106,326 | +0.02(+0.15%) |
Mar 02, 2018 | 12.96 | 13.05 | 12.95 | 13.04 | 114,257 | +0.09(+0.69%) |