Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.27 | 12.27 | 12.17 | 12.17 | 15,434 | -0.09(-0.72%) |
May 30, 2018 | 12.22 | 12.29 | 12.17 | 12.26 | 1,732 | +0.28(+2.32%) |
May 29, 2018 | 11.99 | 12.10 | 11.98 | 11.98 | 7,350 | -0.40(-3.20%) |
May 25, 2018 | 12.38 | 12.38 | 12.38 | 0 | -0.07(-0.57%) | |
May 24, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 4,147 | -0.03(-0.22%) |
May 23, 2018 | 12.57 | 12.57 | 12.43 | 12.48 | 7,795 | -0.15(-1.16%) |
May 22, 2018 | 12.61 | 12.68 | 12.61 | 12.62 | 3,744 | +0.05(+0.39%) |
May 21, 2018 | 12.61 | 12.68 | 12.57 | 12.57 | 14,766 | +0.01(+0.10%) |
May 18, 2018 | 12.60 | 12.62 | 12.56 | 12.56 | 2,361 | -0.19(-1.52%) |
May 15, 2018 | 12.75 | 12.75 | 12.75 | 197 | -0.08(-0.65%) | |
May 14, 2018 | 12.81 | 12.87 | 12.79 | 12.84 | 1,522 | +0.05(+0.35%) |
May 11, 2018 | 12.78 | 12.84 | 12.78 | 12.79 | 4,715 | +0.03(+0.22%) |
May 10, 2018 | 12.76 | 12.77 | 12.73 | 12.76 | 13,379 | +0.05(+0.36%) |
May 09, 2018 | 12.73 | 12.73 | 12.72 | 12.72 | 3,457 | +0.04(+0.33%) |
May 07, 2018 | 12.68 | 12.68 | 12.68 | 344 | -0.04(-0.33%) | |
May 04, 2018 | 12.64 | 12.72 | 12.64 | 12.72 | 9,755 | +0.12(+0.99%) |
May 03, 2018 | 12.64 | 12.64 | 12.59 | 12.59 | 9,534 | -0.06(-0.45%) |
May 02, 2018 | 12.65 | 12.66 | 12.65 | 12.65 | 1,552 | -0.01(-0.08%) |
May 01, 2018 | 12.63 | 12.66 | 12.62 | 12.66 | 12,088 | -0.02(-0.16%) |
Apr 30, 2018 | 12.72 | 12.72 | 12.65 | 12.68 | 4,621 | -0.06(-0.47%) |
Apr 27, 2018 | 12.65 | 12.75 | 12.65 | 12.74 | 2,964 | +0.06(+0.46%) |
Apr 26, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 315 | +0.11(+0.84%) |
Apr 25, 2018 | 12.59 | 12.59 | 12.58 | 12.58 | 1,169 | -0.01(-0.05%) |
Apr 24, 2018 | 12.75 | 12.75 | 12.59 | 12.59 | 5,638 | -0.10(-0.79%) |
Apr 23, 2018 | 12.68 | 12.69 | 12.68 | 12.69 | 2,166 | +0.05(+0.43%) |
Apr 20, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 6,729 | -0.07(-0.57%) |
Apr 19, 2018 | 12.77 | 12.77 | 12.65 | 12.70 | 4,362 | -0.02(-0.16%) |
Apr 18, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 645 | +0.08(+0.65%) |
Apr 17, 2018 | 12.66 | 12.66 | 12.64 | 12.64 | 2,771 | +0.03(+0.23%) |
Apr 13, 2018 | 12.61 | 12.61 | 12.61 | 107 | +0.07(+0.53%) | |
Apr 12, 2018 | 12.50 | 12.55 | 12.50 | 12.55 | 2,195 | +0.04(+0.36%) |
Apr 11, 2018 | 12.57 | 12.57 | 12.50 | 12.50 | 1,062 | +0.00(+0.03%) |
Apr 10, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 407 | +0.25(+2.07%) |
Apr 06, 2018 | 12.25 | 12.25 | 12.25 | 223 | -0.04(-0.34%) | |
Apr 04, 2018 | 12.29 | 12.29 | 12.29 | 37 | +0.20(+1.66%) | |
Apr 03, 2018 | 12.11 | 12.13 | 12.09 | 12.09 | 2,363 | +0.04(+0.31%) |
Apr 02, 2018 | 12.05 | 12.05 | 12.05 | 12.05 | 821 | -0.12(-0.97%) |
Mar 29, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.02(+0.16%) | |
Mar 28, 2018 | 12.15 | 12.15 | 12.15 | 12.15 | 206 | +0.06(+0.49%) |
Mar 27, 2018 | 12.17 | 12.17 | 12.09 | 12.09 | 1,048 | -0.18(-1.49%) |
Mar 26, 2018 | 12.13 | 12.27 | 12.13 | 12.27 | 2,353 | +0.14(+1.14%) |
Mar 23, 2018 | 12.14 | 12.14 | 12.13 | 12.13 | 1,413 | -0.02(-0.20%) |
Mar 22, 2018 | 12.17 | 12.17 | 12.16 | 12.16 | 907 | -0.15(-1.21%) |
Mar 21, 2018 | 12.35 | 12.35 | 12.30 | 12.30 | 357 | +0.02(+0.17%) |
Mar 20, 2018 | 12.33 | 12.33 | 12.24 | 12.28 | 2,862 | +0.03(+0.23%) |
Mar 19, 2018 | 12.34 | 12.34 | 12.26 | 12.26 | 1,301 | -0.09(-0.74%) |
Mar 16, 2018 | 12.38 | 12.38 | 12.35 | 12.35 | 944 | -0.03(-0.24%) |
Mar 15, 2018 | 12.35 | 12.38 | 12.35 | 12.38 | 1,331 | -0.08(-0.61%) |
Mar 14, 2018 | 12.54 | 12.54 | 12.45 | 12.45 | 510 | +0.01(+0.11%) |
Mar 13, 2018 | 12.53 | 12.57 | 12.44 | 12.44 | 4,000 | -0.06(-0.52%) |
Mar 12, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 310 | +0.01(+0.08%) |
Mar 09, 2018 | 12.46 | 12.49 | 12.46 | 12.49 | 708 | +0.09(+0.73%) |
Mar 08, 2018 | 12.35 | 12.43 | 12.35 | 12.40 | 6,297 | -0.01(-0.11%) |
Mar 07, 2018 | 12.42 | 12.42 | 12.42 | 12.42 | 358 | +0.05(+0.43%) |
Mar 06, 2018 | 12.33 | 12.36 | 12.31 | 12.36 | 8,292 | +0.10(+0.81%) |
Mar 02, 2018 | 12.26 | 12.26 | 12.26 | 264 | -0.03(-0.21%) |