Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.58 | 12.52 | 17,563 | -0.01(-0.08%) | ||
Jun 28, 2018 | 12.53 | 12.54 | 12.50 | 12.53 | 25,726 | -0.06(-0.48%) |
Jun 27, 2018 | 12.54 | 12.66 | 12.54 | 12.59 | 45,100 | +0.05(+0.40%) |
Jun 26, 2018 | 12.59 | 12.59 | 12.53 | 12.54 | 12,687 | +0.01(+0.08%) |
Jun 25, 2018 | 12.60 | 12.60 | 12.51 | 12.53 | 22,357 | -0.02(-0.16%) |
Jun 22, 2018 | 12.63 | 12.63 | 12.55 | 12.55 | 10,552 | +0.00(+0.00%) |
Jun 21, 2018 | 12.86 | 12.86 | 12.54 | 12.55 | 14,773 | -0.04(-0.32%) |
Jun 20, 2018 | 12.62 | 12.63 | 12.54 | 12.59 | 14,130 | +0.04(+0.32%) |
Jun 19, 2018 | 12.66 | 12.66 | 12.55 | 12.55 | 23,364 | +0.01(+0.08%) |
Jun 18, 2018 | 12.54 | 12.57 | 12.54 | 12.54 | 11,619 | -0.04(-0.32%) |
Jun 15, 2018 | 12.59 | 12.59 | 12.58 | 25,022 | -0.01(-0.08%) | |
Jun 14, 2018 | 12.60 | 12.61 | 12.57 | 12.59 | 14,004 | +0.04(+0.32%) |
Jun 13, 2018 | 12.50 | 12.63 | 12.50 | 12.55 | 32,019 | -0.08(-0.63%) |
Jun 12, 2018 | 12.57 | 12.63 | 12.57 | 12.63 | 5,777 | +0.01(+0.08%) |
Jun 11, 2018 | 12.74 | 12.74 | 12.57 | 12.62 | 23,420 | -0.07(-0.55%) |
Jun 08, 2018 | 12.65 | 12.72 | 12.63 | 12.69 | 30,122 | +0.05(+0.40%) |
Jun 07, 2018 | 12.70 | 12.70 | 12.58 | 12.64 | 27,065 | -0.06(-0.47%) |
Jun 06, 2018 | 12.61 | 12.70 | 21,258 | +0.04(+0.32%) | ||
Jun 05, 2018 | 12.64 | 12.68 | 12.64 | 12.66 | 6,441 | +0.00(+0.00%) |
Jun 04, 2018 | 12.71 | 12.73 | 12.62 | 12.66 | 25,194 | +0.00(+0.00%) |
Jun 01, 2018 | 12.68 | 12.74 | 12.65 | 12.66 | 16,761 | -0.03(-0.24%) |
May 31, 2018 | 12.67 | 12.75 | 12.66 | 12.69 | 21,834 | +0.02(+0.16%) |
May 30, 2018 | 12.67 | 12.67 | 12.62 | 12.67 | 25,830 | -0.07(-0.55%) |
May 29, 2018 | 12.62 | 12.74 | 12.62 | 12.74 | 16,653 | +0.12(+0.95%) |
May 25, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.65 | 12.65 | 12.60 | 12.60 | 18,363 | -0.02(-0.16%) |
May 23, 2018 | 12.54 | 12.62 | 12.54 | 12.62 | 15,239 | +0.04(+0.32%) |
May 22, 2018 | 12.51 | 12.58 | 12.51 | 12.58 | 8,941 | +0.05(+0.40%) |
May 21, 2018 | 12.63 | 12.63 | 12.53 | 12.53 | 13,796 | -0.06(-0.48%) |
May 18, 2018 | 12.51 | 12.59 | 12.51 | 12.59 | 25,394 | +0.06(+0.48%) |
May 17, 2018 | 12.61 | 12.61 | 12.53 | 12.53 | 39,671 | -0.07(-0.56%) |
May 16, 2018 | 12.57 | 12.65 | 12.57 | 12.60 | 24,429 | +0.03(+0.24%) |
May 15, 2018 | 12.63 | 12.70 | 12.57 | 12.57 | 39,761 | -0.09(-0.71%) |
May 14, 2018 | 12.72 | 12.72 | 12.66 | 12.66 | 21,019 | -0.07(-0.55%) |
May 11, 2018 | 12.65 | 12.73 | 12.65 | 12.73 | 6,206 | +0.07(+0.55%) |
May 10, 2018 | 12.65 | 12.72 | 12.65 | 12.66 | 24,941 | +0.02(+0.16%) |
May 09, 2018 | 12.58 | 12.67 | 12.58 | 12.64 | 18,759 | -0.02(-0.16%) |
May 08, 2018 | 12.67 | 12.68 | 12.63 | 12.66 | 5,648 | -0.02(-0.16%) |
May 07, 2018 | 12.66 | 12.68 | 12.62 | 12.68 | 14,007 | +0.01(+0.08%) |
May 04, 2018 | 12.69 | 12.71 | 12.66 | 12.67 | 12,483 | +0.01(+0.08%) |
May 03, 2018 | 12.74 | 12.74 | 12.66 | 12.66 | 17,743 | +0.01(+0.08%) |
May 02, 2018 | 12.62 | 12.67 | 12.62 | 12.65 | 9,030 | +0.03(+0.24%) |
May 01, 2018 | 12.61 | 12.64 | 12.60 | 12.62 | 16,592 | +0.00(+0.00%) |
Apr 30, 2018 | 12.58 | 12.63 | 12.58 | 12.62 | 10,286 | +0.02(+0.16%) |
Apr 27, 2018 | 12.57 | 12.66 | 12.57 | 12.60 | 18,365 | -0.02(-0.16%) |
Apr 26, 2018 | 12.62 | 12.67 | 12.62 | 12.62 | 19,271 | -0.01(-0.08%) |
Apr 25, 2018 | 12.71 | 12.71 | 12.63 | 12.63 | 14,133 | -0.06(-0.47%) |
Apr 24, 2018 | 12.67 | 12.72 | 12.64 | 12.69 | 12,373 | +0.01(+0.08%) |
Apr 23, 2018 | 12.74 | 12.76 | 12.68 | 12.68 | 28,288 | -0.03(-0.23%) |
Apr 20, 2018 | 12.72 | 12.75 | 12.68 | 12.71 | 16,910 | -0.03(-0.24%) |
Apr 19, 2018 | 12.75 | 12.77 | 12.73 | 12.74 | 8,412 | -0.03(-0.20%) |
Apr 18, 2018 | 12.76 | 12.81 | 12.76 | 12.77 | 27,392 | -0.01(-0.11%) |
Apr 17, 2018 | 12.91 | 12.91 | 12.77 | 12.78 | 14,248 | -0.10(-0.78%) |
Apr 16, 2018 | 12.88 | 12.92 | 12.80 | 12.88 | 36,002 | -0.06(-0.46%) |
Apr 13, 2018 | 12.95 | 12.95 | 12.92 | 12.94 | 5,710 | +0.06(+0.47%) |
Apr 12, 2018 | 12.88 | 12.96 | 12.85 | 12.88 | 15,091 | -0.04(-0.32%) |
Apr 11, 2018 | 12.89 | 12.95 | 12.89 | 12.92 | 6,537 | -0.03(-0.22%) |
Apr 10, 2018 | 13.11 | 13.11 | 12.95 | 12.95 | 6,537 | +0.00(+0.00%) |
Apr 09, 2018 | 12.95 | 12.95 | 12.94 | 12.95 | 2,120 | +0.00(+0.00%) |
Apr 06, 2018 | 12.87 | 12.95 | 12.87 | 12.95 | 3,140 | +0.08(+0.62%) |
Apr 05, 2018 | 12.91 | 12.91 | 12.85 | 12.87 | 27,821 | +0.02(+0.19%) |
Apr 04, 2018 | 12.90 | 12.90 | 12.83 | 12.85 | 13,070 | +0.03(+0.20%) |
Apr 03, 2018 | 12.77 | 12.83 | 12.77 | 12.82 | 14,723 | -0.02(-0.16%) |