Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.08 | 12.12 | 12.06 | 12.10 | 450,720 | +0.03(+0.22%) |
Jun 28, 2018 | 12.10 | 12.10 | 12.04 | 12.07 | 1,053,380 | -0.03(-0.21%) |
Jun 27, 2018 | 12.13 | 12.13 | 12.09 | 12.10 | 1,249,660 | -0.07(-0.58%) |
Jun 26, 2018 | 12.17 | 12.19 | 12.15 | 12.17 | 218,740 | -0.06(-0.51%) |
Jun 25, 2018 | 12.24 | 12.26 | 12.23 | 12.23 | 192,550 | -0.05(-0.38%) |
Jun 22, 2018 | 12.26 | 12.28 | 12.25 | 12.28 | 202,740 | +0.03(+0.24%) |
Jun 21, 2018 | 12.23 | 12.27 | 12.23 | 12.25 | 280,640 | -0.02(-0.16%) |
Jun 20, 2018 | 12.33 | 12.33 | 12.26 | 12.27 | 417,220 | -0.06(-0.50%) |
Jun 19, 2018 | 12.32 | 12.34 | 12.30 | 12.33 | 328,450 | -0.01(-0.08%) |
Jun 18, 2018 | 12.37 | 12.38 | 12.34 | 12.34 | 437,450 | -0.06(-0.50%) |
Jun 15, 2018 | 12.59 | 12.30 | 12.40 | 3,294,350 | -0.19(-1.49%) | |
Jun 14, 2018 | 12.61 | 12.62 | 12.58 | 12.59 | 3,054,220 | +0.02(+0.16%) |
Jun 13, 2018 | 12.53 | 12.57 | 12.50 | 12.57 | 2,361,050 | +0.04(+0.34%) |
Jun 12, 2018 | 12.54 | 12.56 | 12.51 | 12.52 | 2,694,710 | -0.04(-0.36%) |
Jun 11, 2018 | 12.55 | 12.58 | 12.55 | 12.57 | 940,500 | +0.02(+0.18%) |
Jun 08, 2018 | 12.56 | 12.56 | 12.54 | 12.54 | 3,151,220 | -0.02(-0.13%) |
Jun 07, 2018 | 12.54 | 12.56 | 12.53 | 12.56 | 198,370 | +0.03(+0.21%) |
Jun 06, 2018 | 12.51 | 12.54 | 279,150 | -0.00(-0.00%) | ||
Jun 05, 2018 | 12.50 | 12.57 | 12.47 | 12.54 | 7,624,370 | +0.05(+0.41%) |
Jun 04, 2018 | 12.53 | 12.54 | 12.48 | 12.48 | 5,072,730 | -0.01(-0.10%) |
Jun 01, 2018 | 12.49 | 12.55 | 12.48 | 12.50 | 7,004,390 | -0.08(-0.66%) |
May 31, 2018 | 12.58 | 12.62 | 12.56 | 12.58 | 2,888,600 | -0.01(-0.07%) |
May 30, 2018 | 12.56 | 12.60 | 12.56 | 12.59 | 147,290 | +0.02(+0.15%) |
May 29, 2018 | 12.53 | 12.61 | 12.52 | 12.57 | 193,230 | -0.00(-0.03%) |
May 25, 2018 | 12.57 | 12.57 | 12.57 | 0 | -0.04(-0.29%) | |
May 24, 2018 | 12.55 | 12.63 | 12.55 | 12.61 | 480,220 | +0.11(+0.86%) |
May 23, 2018 | 12.46 | 12.52 | 12.46 | 12.50 | 221,030 | +0.01(+0.10%) |
May 22, 2018 | 12.51 | 12.51 | 12.48 | 12.49 | 156,720 | -0.00(-0.02%) |
May 21, 2018 | 12.47 | 12.50 | 12.45 | 12.49 | 426,550 | +0.00(+0.02%) |
May 18, 2018 | 12.44 | 12.51 | 12.44 | 12.49 | 168,820 | +0.05(+0.39%) |
May 17, 2018 | 12.47 | 12.49 | 12.44 | 12.44 | 156,130 | -0.06(-0.48%) |
May 16, 2018 | 12.48 | 12.50 | 12.45 | 12.50 | 178,510 | +0.00(+0.02%) |
May 15, 2018 | 12.53 | 12.53 | 12.47 | 12.50 | 723,400 | -0.20(-1.59%) |
May 14, 2018 | 12.77 | 12.77 | 12.70 | 12.70 | 195,920 | -0.05(-0.41%) |
May 11, 2018 | 12.81 | 12.81 | 12.75 | 12.75 | 224,490 | -0.02(-0.12%) |
May 10, 2018 | 12.78 | 12.78 | 12.73 | 12.77 | 132,350 | +0.08(+0.66%) |
May 09, 2018 | 12.69 | 12.72 | 12.68 | 12.68 | 158,380 | -0.02(-0.19%) |
May 08, 2018 | 12.67 | 12.74 | 12.63 | 12.71 | 182,180 | +0.00(+0.01%) |
May 07, 2018 | 12.69 | 12.71 | 12.69 | 12.71 | 69,490 | +0.00(+0.00%) |
May 04, 2018 | 12.67 | 12.71 | 12.66 | 12.71 | 140,810 | -0.04(-0.27%) |
May 03, 2018 | 12.71 | 12.74 | 12.68 | 12.74 | 216,660 | +0.12(+0.99%) |
May 02, 2018 | 12.63 | 12.70 | 12.61 | 12.62 | 330,560 | +0.04(+0.28%) |
May 01, 2018 | 12.65 | 12.65 | 12.58 | 12.58 | 552,280 | -0.19(-1.49%) |
Apr 30, 2018 | 12.70 | 12.77 | 12.67 | 12.77 | 363,400 | -0.03(-0.24%) |
Apr 27, 2018 | 12.76 | 12.81 | 12.76 | 12.80 | 222,090 | +0.06(+0.46%) |
Apr 26, 2018 | 12.80 | 12.80 | 12.72 | 12.74 | 216,330 | -0.03(-0.27%) |
Apr 25, 2018 | 12.78 | 12.80 | 12.76 | 12.78 | 251,690 | -0.05(-0.41%) |
Apr 24, 2018 | 12.83 | 12.89 | 12.82 | 12.83 | 285,300 | +0.02(+0.13%) |
Apr 23, 2018 | 12.82 | 12.82 | 12.79 | 12.81 | 984,050 | -0.10(-0.81%) |
Apr 20, 2018 | 12.94 | 12.95 | 12.91 | 12.92 | 278,430 | -0.10(-0.78%) |
Apr 19, 2018 | 13.05 | 13.05 | 12.97 | 13.02 | 214,800 | -0.08(-0.62%) |
Apr 18, 2018 | 13.09 | 13.11 | 13.04 | 13.10 | 276,000 | +0.07(+0.58%) |
Apr 17, 2018 | 12.96 | 13.03 | 12.96 | 13.03 | 163,310 | +0.01(+0.08%) |
Apr 16, 2018 | 13.04 | 13.06 | 13.02 | 13.02 | 160,490 | +0.01(+0.08%) |
Apr 13, 2018 | 12.95 | 13.02 | 12.95 | 13.01 | 720,060 | +0.09(+0.71%) |
Apr 12, 2018 | 12.97 | 12.99 | 12.90 | 12.91 | 833,600 | -0.15(-1.18%) |
Apr 11, 2018 | 13.06 | 13.20 | 13.04 | 13.07 | 824,740 | +0.10(+0.75%) |
Apr 10, 2018 | 12.96 | 12.98 | 12.93 | 12.97 | 190,180 | +0.12(+0.93%) |
Apr 09, 2018 | 12.91 | 12.96 | 12.85 | 12.85 | 178,540 | -0.04(-0.34%) |
Apr 06, 2018 | 12.91 | 12.91 | 12.88 | 12.89 | 266,140 | +0.06(+0.50%) |
Apr 05, 2018 | 12.79 | 12.85 | 12.79 | 12.83 | 614,010 | -0.07(-0.51%) |
Apr 04, 2018 | 13.01 | 13.01 | 12.89 | 12.90 | 227,800 | +0.02(+0.18%) |
Apr 03, 2018 | 12.90 | 12.91 | 12.86 | 12.87 | 762,270 | -0.11(-0.87%) |