Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.03 | 13.36 | 13.03 | 13.26 | 19,033 | +0.15(+1.15%) |
May 30, 2018 | 12.90 | 13.23 | 12.86 | 13.11 | 16,820 | +0.21(+1.62%) |
May 29, 2018 | 13.00 | 13.04 | 12.88 | 12.90 | 13,490 | -0.03(-0.19%) |
May 25, 2018 | 12.93 | 12.93 | 12.93 | 0 | -0.03(-0.19%) | |
May 24, 2018 | 13.01 | 13.26 | 12.80 | 12.96 | 10,871 | +0.02(+0.13%) |
May 23, 2018 | 12.61 | 12.95 | 12.61 | 12.94 | 7,895 | +0.25(+1.98%) |
May 22, 2018 | 12.45 | 12.75 | 12.45 | 12.69 | 41,274 | +0.19(+1.54%) |
May 21, 2018 | 12.29 | 12.50 | 12.29 | 12.50 | 12,540 | +0.23(+1.84%) |
May 18, 2018 | 12.29 | 12.50 | 12.21 | 12.27 | 20,065 | -0.13(-1.08%) |
May 17, 2018 | 12.24 | 12.45 | 12.19 | 12.40 | 24,742 | +0.16(+1.30%) |
May 16, 2018 | 12.30 | 12.42 | 12.24 | 12.24 | 15,914 | -0.05(-0.41%) |
May 15, 2018 | 12.35 | 12.35 | 12.21 | 12.30 | 25,753 | -0.03(-0.27%) |
May 14, 2018 | 12.39 | 12.40 | 12.29 | 12.33 | 9,340 | -0.09(-0.74%) |
May 11, 2018 | 12.46 | 12.50 | 12.33 | 12.42 | 19,221 | -0.02(-0.13%) |
May 10, 2018 | 12.36 | 12.53 | 12.31 | 12.44 | 45,368 | +0.05(+0.40%) |
May 09, 2018 | 12.46 | 12.46 | 12.28 | 12.39 | 6,097 | -0.03(-0.20%) |
May 08, 2018 | 12.33 | 12.49 | 12.33 | 12.41 | 5,177 | +0.03(+0.27%) |
May 07, 2018 | 12.47 | 12.52 | 12.26 | 12.38 | 5,417 | -0.06(-0.47%) |
May 04, 2018 | 12.21 | 12.53 | 12.21 | 12.44 | 7,699 | +0.15(+1.22%) |
May 03, 2018 | 12.36 | 12.48 | 12.19 | 12.29 | 25,166 | -0.03(-0.27%) |
May 02, 2018 | 12.19 | 12.48 | 12.19 | 12.32 | 22,307 | -0.05(-0.41%) |
May 01, 2018 | 12.24 | 12.45 | 12.19 | 12.37 | 5,623 | +0.16(+1.30%) |
Apr 30, 2018 | 12.50 | 12.50 | 12.19 | 12.21 | 37,464 | -0.03(-0.27%) |
Apr 27, 2018 | 12.30 | 12.32 | 12.24 | 12.24 | 19,187 | -0.24(-1.94%) |
Apr 26, 2018 | 12.45 | 12.57 | 12.38 | 12.49 | 3,550 | +0.13(+1.01%) |
Apr 25, 2018 | 12.30 | 12.46 | 12.30 | 12.36 | 4,014 | -0.02(-0.13%) |
Apr 24, 2018 | 12.35 | 12.50 | 12.26 | 12.38 | 2,933 | -0.11(-0.87%) |
Apr 23, 2018 | 12.44 | 12.58 | 12.33 | 12.49 | 4,026 | +0.06(+0.47%) |
Apr 20, 2018 | 12.32 | 12.53 | 12.32 | 12.43 | 9,850 | +0.08(+0.61%) |
Apr 19, 2018 | 12.24 | 12.52 | 12.24 | 12.35 | 6,059 | +0.09(+0.75%) |
Apr 18, 2018 | 12.34 | 12.59 | 12.24 | 12.26 | 9,914 | -0.08(-0.61%) |
Apr 17, 2018 | 12.26 | 12.53 | 12.21 | 12.34 | 63,985 | +0.11(+0.89%) |
Apr 16, 2018 | 12.20 | 12.27 | 12.13 | 12.23 | 10,498 | +0.10(+0.83%) |
Apr 13, 2018 | 12.11 | 12.14 | 12.11 | 12.13 | 5,861 | -0.03(-0.21%) |
Apr 12, 2018 | 12.09 | 12.20 | 12.09 | 12.15 | 5,687 | +0.04(+0.35%) |
Apr 11, 2018 | 12.13 | 12.18 | 11.83 | 12.11 | 21,613 | -0.09(-0.75%) |
Apr 10, 2018 | 12.14 | 12.30 | 12.14 | 12.20 | 8,233 | +0.00(+0.00%) |
Apr 09, 2018 | 12.32 | 12.32 | 12.12 | 12.20 | 18,819 | -0.12(-0.95%) |
Apr 06, 2018 | 12.11 | 12.48 | 12.11 | 12.32 | 72,620 | +0.12(+0.96%) |
Apr 05, 2018 | 12.08 | 12.31 | 12.07 | 12.20 | 4,584 | -0.03(-0.20%) |
Apr 04, 2018 | 11.99 | 12.31 | 11.99 | 12.23 | 7,295 | +0.23(+1.88%) |
Apr 03, 2018 | 12.07 | 12.20 | 11.84 | 12.00 | 11,320 | -0.05(-0.42%) |
Apr 02, 2018 | 12.24 | 12.27 | 11.94 | 12.05 | 6,633 | -0.20(-1.64%) |
Mar 29, 2018 | 12.25 | 12.25 | 12.25 | 0 | -0.06(-0.48%) | |
Mar 28, 2018 | 12.30 | 12.31 | 12.30 | 12.31 | 3,667 | +0.11(+0.89%) |
Mar 27, 2018 | 12.90 | 12.90 | 12.20 | 12.20 | 3,213 | -0.18(-1.42%) |
Mar 26, 2018 | 12.30 | 12.43 | 12.13 | 12.38 | 13,040 | +0.14(+1.16%) |
Mar 23, 2018 | 12.51 | 12.24 | 12.24 | 19,130 | -0.23(-1.81%) | |
Mar 22, 2018 | 12.46 | 12.50 | 12.20 | 12.46 | 23,953 | -0.01(-0.07%) |
Mar 21, 2018 | 12.94 | 12.94 | 12.47 | 12.47 | 6,018 | -0.13(-0.99%) |
Mar 20, 2018 | 12.53 | 12.61 | 12.48 | 12.60 | 19,260 | +0.04(+0.33%) |
Mar 19, 2018 | 12.46 | 12.60 | 12.46 | 12.55 | 3,336 | -0.04(-0.33%) |
Mar 16, 2018 | 12.14 | 12.65 | 12.14 | 12.60 | 35,976 | +0.41(+3.36%) |
Mar 15, 2018 | 12.04 | 12.38 | 11.87 | 12.19 | 18,189 | +0.17(+1.39%) |
Mar 14, 2018 | 12.07 | 12.09 | 11.91 | 12.02 | 20,619 | +0.07(+0.56%) |
Mar 13, 2018 | 12.35 | 12.35 | 11.95 | 11.95 | 24,119 | -0.34(-2.77%) |
Mar 12, 2018 | 12.19 | 12.37 | 12.02 | 12.29 | 16,816 | +0.05(+0.41%) |
Mar 09, 2018 | 11.89 | 12.40 | 11.85 | 12.24 | 30,779 | +0.33(+2.79%) |
Mar 08, 2018 | 11.79 | 11.99 | 11.79 | 11.91 | 36,187 | +0.01(+0.07%) |
Mar 07, 2018 | 11.87 | 12.11 | 11.76 | 11.90 | 20,272 | +0.02(+0.14%) |
Mar 06, 2018 | 11.96 | 11.96 | 11.83 | 11.89 | 16,803 | +0.03(+0.28%) |
Mar 05, 2018 | 11.99 | 12.12 | 11.85 | 11.85 | 25,516 | -0.23(-1.92%) |
Mar 02, 2018 | 11.92 | 12.10 | 11.75 | 12.09 | 55,598 | +0.08(+0.69%) |