Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.33 | 12.35 | 12.27 | 12.34 | 35,093 | +0.01(+0.07%) |
May 30, 2018 | 12.27 | 12.33 | 12.27 | 12.33 | 30,658 | +0.16(+1.28%) |
May 29, 2018 | 12.29 | 12.31 | 12.18 | 12.18 | 24,469 | -0.10(-0.77%) |
May 25, 2018 | 12.27 | 12.27 | 12.27 | 0 | +0.03(+0.28%) | |
May 24, 2018 | 12.22 | 12.29 | 12.20 | 12.24 | 14,023 | +0.02(+0.14%) |
May 23, 2018 | 12.24 | 12.26 | 12.19 | 12.22 | 12,809 | +0.01(+0.07%) |
May 22, 2018 | 12.27 | 12.32 | 12.16 | 12.21 | 37,283 | -0.08(-0.63%) |
May 21, 2018 | 12.29 | 12.30 | 12.27 | 12.29 | 17,873 | +0.00(+0.00%) |
May 18, 2018 | 12.29 | 12.38 | 12.28 | 12.29 | 16,991 | +0.00(+0.00%) |
May 17, 2018 | 12.30 | 12.34 | 12.29 | 12.29 | 11,218 | -0.05(-0.42%) |
May 16, 2018 | 12.30 | 12.34 | 12.28 | 12.34 | 26,831 | +0.05(+0.42%) |
May 15, 2018 | 12.29 | 12.34 | 12.29 | 12.29 | 15,640 | -0.04(-0.35%) |
May 14, 2018 | 12.42 | 12.42 | 12.33 | 12.33 | 10,061 | -0.04(-0.32%) |
May 11, 2018 | 12.36 | 12.38 | 12.33 | 12.37 | 15,752 | +0.03(+0.28%) |
May 10, 2018 | 12.24 | 12.43 | 12.24 | 12.34 | 43,796 | +0.08(+0.63%) |
May 09, 2018 | 12.21 | 12.27 | 12.21 | 12.26 | 16,544 | -0.01(-0.07%) |
May 08, 2018 | 12.24 | 12.27 | 12.20 | 12.27 | 28,687 | +0.01(+0.07%) |
May 07, 2018 | 12.33 | 12.33 | 12.25 | 12.26 | 5,389 | -0.04(-0.35%) |
May 04, 2018 | 12.29 | 12.31 | 12.23 | 12.31 | 25,334 | +0.04(+0.35%) |
May 03, 2018 | 12.26 | 12.26 | 12.22 | 12.26 | 11,348 | +0.02(+0.14%) |
May 02, 2018 | 12.15 | 12.25 | 12.13 | 12.25 | 22,356 | +0.12(+0.99%) |
May 01, 2018 | 12.15 | 12.15 | 12.12 | 12.12 | 12,119 | +0.02(+0.14%) |
Apr 30, 2018 | 12.14 | 12.19 | 12.10 | 12.11 | 18,469 | +0.00(+0.00%) |
Apr 27, 2018 | 12.06 | 12.12 | 12.06 | 12.11 | 14,996 | +0.05(+0.43%) |
Apr 26, 2018 | 12.01 | 12.10 | 12.01 | 12.06 | 28,498 | +0.04(+0.36%) |
Apr 25, 2018 | 12.07 | 12.07 | 12.00 | 12.01 | 11,152 | -0.10(-0.85%) |
Apr 24, 2018 | 12.11 | 12.14 | 12.09 | 12.12 | 21,860 | -0.02(-0.14%) |
Apr 23, 2018 | 12.11 | 12.15 | 12.11 | 12.13 | 25,979 | -0.08(-0.67%) |
Apr 20, 2018 | 12.20 | 12.22 | 12.19 | 12.22 | 11,380 | -0.00(-0.04%) |
Apr 19, 2018 | 12.20 | 12.22 | 12.19 | 12.22 | 9,280 | -0.02(-0.14%) |
Apr 18, 2018 | 12.31 | 12.31 | 12.23 | 12.24 | 21,844 | -0.06(-0.49%) |
Apr 17, 2018 | 12.25 | 12.35 | 12.19 | 12.30 | 51,664 | +0.09(+0.78%) |
Apr 16, 2018 | 12.19 | 12.21 | 12.17 | 12.20 | 23,787 | -0.01(-0.07%) |
Apr 13, 2018 | 12.21 | 12.22 | 12.18 | 12.21 | 57,331 | -0.01(-0.05%) |
Apr 12, 2018 | 12.23 | 12.23 | 12.22 | 12.22 | 11,531 | -0.02(-0.14%) |
Apr 11, 2018 | 12.25 | 12.25 | 12.22 | 12.23 | 19,855 | -0.02(-0.14%) |
Apr 10, 2018 | 12.27 | 12.27 | 12.25 | 12.25 | 7,605 | -0.02(-0.14%) |
Apr 09, 2018 | 12.31 | 12.31 | 12.23 | 12.27 | 12,213 | -0.02(-0.14%) |
Apr 06, 2018 | 12.23 | 12.29 | 12.23 | 12.29 | 20,596 | +0.02(+0.14%) |
Apr 05, 2018 | 12.27 | 12.29 | 12.24 | 12.27 | 14,823 | +0.00(+0.00%) |
Apr 04, 2018 | 12.25 | 12.28 | 12.24 | 12.27 | 17,079 | +0.03(+0.21%) |
Apr 03, 2018 | 12.25 | 12.25 | 12.22 | 12.24 | 11,143 | -0.01(-0.07%) |
Apr 02, 2018 | 12.35 | 12.35 | 12.23 | 12.25 | 22,388 | -0.01(-0.07%) |
Mar 29, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 12.20 | 12.27 | 12.16 | 12.26 | 24,814 | +0.03(+0.28%) |
Mar 27, 2018 | 12.22 | 12.23 | 12.15 | 12.23 | 14,272 | +0.03(+0.21%) |
Mar 26, 2018 | 12.12 | 12.22 | 12.12 | 12.20 | 25,146 | +0.04(+0.35%) |
Mar 23, 2018 | 12.15 | 12.17 | 12.10 | 12.16 | 23,208 | +0.02(+0.14%) |
Mar 22, 2018 | 12.11 | 12.16 | 12.11 | 12.14 | 11,240 | +0.03(+0.21%) |
Mar 21, 2018 | 12.15 | 12.15 | 12.08 | 12.11 | 22,282 | -0.04(-0.35%) |
Mar 20, 2018 | 12.13 | 12.17 | 12.11 | 12.16 | 4,967 | -0.01(-0.07%) |
Mar 19, 2018 | 12.22 | 12.22 | 12.12 | 12.17 | 32,729 | -0.07(-0.56%) |
Mar 16, 2018 | 12.27 | 12.29 | 12.12 | 12.23 | 44,737 | -0.08(-0.63%) |
Mar 15, 2018 | 12.34 | 12.34 | 12.27 | 12.31 | 10,364 | -0.02(-0.14%) |
Mar 14, 2018 | 12.31 | 12.34 | 12.31 | 12.33 | 15,104 | -0.01(-0.05%) |
Mar 13, 2018 | 12.41 | 12.41 | 12.33 | 12.33 | 6,240 | -0.05(-0.41%) |
Mar 12, 2018 | 12.35 | 12.44 | 12.35 | 12.38 | 5,002 | +0.03(+0.21%) |
Mar 09, 2018 | 12.28 | 12.37 | 12.27 | 12.36 | 11,155 | +0.02(+0.14%) |
Mar 08, 2018 | 12.33 | 12.34 | 12.29 | 12.34 | 19,456 | +0.05(+0.42%) |
Mar 07, 2018 | 12.34 | 12.29 | 12.29 | 29,643 | -0.02(-0.14%) | |
Mar 06, 2018 | 12.29 | 12.33 | 12.29 | 12.31 | 7,879 | +0.02(+0.14%) |
Mar 05, 2018 | 12.30 | 12.32 | 12.27 | 12.29 | 23,713 | +0.02(+0.14%) |
Mar 02, 2018 | 12.27 | 12.28 | 12.21 | 12.27 | 34,787 | -0.03(-0.21%) |