Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.59 | 12.65 | 12.48 | 12.62 | 2,355,907 | -0.05(-0.42%) |
May 30, 2018 | 12.53 | 12.68 | 12.46 | 12.67 | 2,096,030 | +0.23(+1.89%) |
May 29, 2018 | 12.65 | 12.67 | 12.36 | 12.44 | 3,653,987 | -0.43(-3.33%) |
May 25, 2018 | 12.87 | 12.87 | 12.87 | 0 | -0.10(-0.78%) | |
May 24, 2018 | 12.99 | 13.07 | 12.92 | 12.97 | 1,965,718 | -0.09(-0.72%) |
May 23, 2018 | 13.01 | 13.08 | 12.94 | 13.06 | 2,950,795 | -0.05(-0.41%) |
May 22, 2018 | 13.05 | 13.15 | 13.03 | 13.11 | 3,204,722 | +0.12(+0.93%) |
May 21, 2018 | 12.95 | 13.03 | 12.90 | 12.99 | 978,594 | +0.07(+0.57%) |
May 18, 2018 | 12.97 | 12.98 | 12.87 | 12.92 | 2,994,786 | -0.12(-0.92%) |
May 17, 2018 | 13.01 | 13.12 | 12.99 | 13.04 | 3,368,399 | -0.02(-0.15%) |
May 16, 2018 | 12.95 | 13.08 | 12.91 | 13.06 | 3,045,074 | +0.10(+0.78%) |
May 15, 2018 | 12.89 | 13.04 | 12.85 | 12.96 | 3,534,631 | -0.02(-0.15%) |
May 14, 2018 | 12.97 | 13.07 | 12.97 | 12.98 | 2,682,078 | +0.11(+0.83%) |
May 11, 2018 | 12.86 | 12.93 | 12.81 | 12.87 | 2,642,671 | +0.02(+0.15%) |
May 10, 2018 | 12.75 | 12.94 | 12.75 | 12.85 | 3,469,720 | +0.12(+0.94%) |
May 09, 2018 | 12.63 | 12.82 | 12.54 | 12.73 | 4,598,231 | +0.23(+1.85%) |
May 08, 2018 | 12.54 | 12.67 | 12.44 | 12.50 | 3,604,000 | -0.09(-0.68%) |
May 07, 2018 | 12.46 | 12.65 | 12.41 | 12.59 | 3,248,289 | +0.18(+1.44%) |
May 04, 2018 | 12.24 | 12.50 | 12.19 | 12.41 | 4,270,942 | +0.14(+1.13%) |
May 03, 2018 | 12.34 | 12.54 | 12.18 | 12.27 | 5,524,598 | +0.23(+1.87%) |
May 02, 2018 | 12.49 | 12.49 | 12.02 | 12.05 | 4,500,461 | -0.43(-3.45%) |
May 01, 2018 | 12.51 | 12.52 | 12.38 | 12.48 | 2,477,996 | -0.03(-0.21%) |
Apr 30, 2018 | 12.61 | 12.65 | 12.50 | 12.50 | 3,321,328 | -0.10(-0.79%) |
Apr 27, 2018 | 12.56 | 12.68 | 12.56 | 12.60 | 2,109,916 | +0.01(+0.10%) |
Apr 26, 2018 | 12.54 | 12.62 | 12.53 | 12.59 | 2,010,661 | +0.04(+0.32%) |
Apr 25, 2018 | 12.61 | 12.62 | 12.46 | 12.55 | 3,071,960 | -0.07(-0.58%) |
Apr 24, 2018 | 12.52 | 12.79 | 12.52 | 12.62 | 3,785,172 | +0.12(+0.95%) |
Apr 23, 2018 | 12.44 | 12.62 | 12.42 | 12.50 | 2,626,980 | +0.03(+0.27%) |
Apr 20, 2018 | 12.43 | 12.55 | 12.40 | 12.47 | 2,951,646 | +0.03(+0.27%) |
Apr 19, 2018 | 12.46 | 12.55 | 12.41 | 12.44 | 3,078,762 | +0.03(+0.21%) |
Apr 18, 2018 | 12.41 | 12.58 | 12.40 | 12.41 | 4,169,007 | +0.05(+0.38%) |
Apr 17, 2018 | 12.41 | 12.45 | 12.31 | 12.36 | 2,544,522 | -0.01(-0.05%) |
Apr 16, 2018 | 12.26 | 12.46 | 12.23 | 12.37 | 3,359,274 | +0.18(+1.47%) |
Apr 13, 2018 | 12.36 | 12.36 | 12.17 | 12.19 | 1,952,390 | -0.09(-0.70%) |
Apr 12, 2018 | 12.36 | 12.40 | 12.20 | 12.28 | 3,744,058 | +0.08(+0.65%) |
Apr 11, 2018 | 12.20 | 12.26 | 12.14 | 12.20 | 2,688,963 | -0.05(-0.43%) |
Apr 10, 2018 | 12.26 | 12.38 | 12.21 | 12.25 | 4,056,203 | +0.15(+1.26%) |
Apr 09, 2018 | 12.14 | 12.20 | 12.06 | 12.10 | 3,743,691 | +0.03(+0.28%) |
Apr 06, 2018 | 12.24 | 12.33 | 12.02 | 12.07 | 3,543,022 | -0.27(-2.15%) |
Apr 05, 2018 | 12.30 | 12.38 | 12.25 | 12.33 | 3,925,516 | +0.08(+0.65%) |
Apr 04, 2018 | 12.11 | 12.30 | 12.01 | 12.25 | 4,405,938 | +0.01(+0.11%) |
Apr 03, 2018 | 12.26 | 12.33 | 12.18 | 12.24 | 4,564,226 | +0.06(+0.49%) |
Apr 02, 2018 | 12.30 | 12.35 | 12.09 | 12.18 | 4,366,105 | -0.13(-1.08%) |
Mar 29, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.18(+1.47%) | |
Mar 28, 2018 | 12.18 | 12.30 | 12.07 | 12.13 | 4,160,549 | -0.03(-0.22%) |
Mar 27, 2018 | 12.38 | 12.40 | 12.12 | 12.16 | 5,504,680 | -0.22(-1.77%) |
Mar 26, 2018 | 12.40 | 12.43 | 12.24 | 12.38 | 3,822,690 | +0.07(+0.59%) |
Mar 23, 2018 | 12.48 | 12.54 | 12.26 | 12.30 | 5,489,280 | -0.10(-0.80%) |
Mar 22, 2018 | 12.52 | 12.62 | 12.36 | 12.40 | 5,314,121 | -0.26(-2.04%) |
Mar 21, 2018 | 12.56 | 12.79 | 12.54 | 12.66 | 4,913,568 | +0.13(+1.00%) |
Mar 20, 2018 | 12.36 | 12.55 | 12.34 | 12.54 | 4,692,584 | +0.25(+2.00%) |
Mar 19, 2018 | 12.42 | 12.20 | 12.29 | 3,944,638 | -0.08(-0.64%) | |
Mar 16, 2018 | 12.40 | 12.52 | 12.36 | 12.37 | 3,628,944 | +0.00(+0.00%) |
Mar 15, 2018 | 12.38 | 12.48 | 12.26 | 12.37 | 3,019,054 | +0.01(+0.05%) |
Mar 14, 2018 | 12.42 | 12.48 | 12.30 | 12.36 | 3,184,903 | +0.03(+0.27%) |
Mar 13, 2018 | 12.48 | 12.50 | 12.31 | 12.33 | 2,896,714 | -0.12(-0.96%) |
Mar 12, 2018 | 12.51 | 12.51 | 12.37 | 12.45 | 2,984,355 | -0.06(-0.48%) |
Mar 09, 2018 | 12.42 | 12.56 | 12.34 | 12.51 | 4,451,979 | +0.20(+1.61%) |
Mar 08, 2018 | 12.38 | 12.45 | 12.24 | 12.31 | 4,116,121 | -0.07(-0.54%) |
Mar 07, 2018 | 12.48 | 12.29 | 12.38 | 4,811,742 | -0.07(-0.53%) | |
Mar 06, 2018 | 12.46 | 12.49 | 12.34 | 12.44 | 3,672,725 | +0.08(+0.64%) |
Mar 05, 2018 | 12.16 | 12.40 | 12.09 | 12.36 | 3,245,532 | +0.06(+0.48%) |
Mar 02, 2018 | 12.40 | 12.44 | 12.25 | 12.30 | 5,016,409 | -0.19(-1.49%) |