Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.79 | 12.80 | 12.72 | 12.72 | 105,936 | -0.06(-0.43%) |
May 30, 2018 | 12.67 | 12.81 | 12.67 | 12.78 | 141,907 | +0.12(+0.93%) |
May 29, 2018 | 12.59 | 12.70 | 12.59 | 12.66 | 114,536 | +0.00(+0.00%) |
May 25, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 12.65 | 12.68 | 12.64 | 12.66 | 139,593 | -0.04(-0.32%) |
May 23, 2018 | 12.65 | 12.71 | 12.64 | 12.70 | 116,677 | +0.03(+0.22%) |
May 22, 2018 | 12.72 | 12.73 | 12.65 | 12.67 | 108,477 | +0.01(+0.05%) |
May 21, 2018 | 12.61 | 12.69 | 12.59 | 12.66 | 116,996 | +0.07(+0.55%) |
May 18, 2018 | 12.59 | 12.61 | 12.57 | 12.59 | 209,632 | -0.01(-0.11%) |
May 17, 2018 | 12.59 | 12.65 | 12.59 | 12.61 | 284,171 | +0.01(+0.05%) |
May 16, 2018 | 12.58 | 12.63 | 12.58 | 12.60 | 164,104 | -0.01(-0.05%) |
May 15, 2018 | 12.63 | 12.65 | 12.57 | 12.61 | 120,023 | -0.04(-0.33%) |
May 14, 2018 | 12.61 | 12.69 | 12.61 | 12.65 | 172,052 | +0.04(+0.33%) |
May 11, 2018 | 12.60 | 12.66 | 12.60 | 12.61 | 137,874 | -0.01(-0.11%) |
May 10, 2018 | 12.55 | 12.64 | 12.55 | 12.62 | 176,920 | +0.08(+0.66%) |
May 09, 2018 | 12.51 | 12.57 | 12.49 | 12.54 | 123,810 | +0.04(+0.33%) |
May 08, 2018 | 12.52 | 12.53 | 12.47 | 12.50 | 514,832 | -0.04(-0.33%) |
May 07, 2018 | 12.52 | 12.57 | 12.52 | 12.54 | 109,119 | +0.04(+0.33%) |
May 04, 2018 | 12.42 | 12.51 | 12.38 | 12.50 | 661,819 | +0.08(+0.67%) |
May 03, 2018 | 12.41 | 12.46 | 12.38 | 12.42 | 127,865 | -0.01(-0.11%) |
May 02, 2018 | 12.47 | 12.50 | 12.42 | 12.43 | 127,919 | -0.04(-0.33%) |
May 01, 2018 | 12.47 | 12.49 | 12.42 | 12.47 | 151,298 | -0.01(-0.06%) |
Apr 30, 2018 | 12.51 | 12.54 | 12.46 | 12.48 | 146,159 | -0.03(-0.22%) |
Apr 27, 2018 | 12.46 | 12.54 | 12.42 | 12.50 | 154,876 | +0.01(+0.11%) |
Apr 26, 2018 | 12.45 | 12.50 | 12.42 | 12.49 | 190,673 | +0.07(+0.55%) |
Apr 25, 2018 | 12.40 | 12.42 | 12.35 | 12.42 | 172,557 | +0.04(+0.33%) |
Apr 24, 2018 | 12.39 | 12.46 | 12.37 | 12.38 | 210,456 | -0.03(-0.22%) |
Apr 23, 2018 | 12.41 | 12.47 | 12.39 | 12.41 | 203,149 | +0.01(+0.05%) |
Apr 20, 2018 | 12.39 | 12.48 | 12.39 | 12.40 | 126,618 | -0.04(-0.30%) |
Apr 19, 2018 | 12.46 | 12.51 | 12.40 | 12.44 | 322,796 | -0.06(-0.49%) |
Apr 18, 2018 | 12.49 | 12.55 | 12.47 | 12.50 | 214,746 | +0.02(+0.16%) |
Apr 17, 2018 | 12.40 | 12.52 | 12.40 | 12.48 | 171,435 | +0.03(+0.28%) |
Apr 16, 2018 | 12.38 | 12.45 | 12.32 | 12.45 | 112,188 | +0.14(+1.12%) |
Apr 13, 2018 | 12.32 | 12.34 | 12.27 | 12.31 | 140,167 | +0.01(+0.06%) |
Apr 12, 2018 | 12.40 | 12.40 | 12.28 | 12.30 | 183,530 | -0.05(-0.39%) |
Apr 11, 2018 | 12.30 | 12.37 | 12.24 | 12.35 | 165,995 | +0.02(+0.17%) |
Apr 10, 2018 | 12.28 | 12.37 | 12.25 | 12.33 | 324,423 | +0.08(+0.62%) |
Apr 09, 2018 | 12.27 | 12.34 | 12.25 | 12.25 | 135,897 | +0.00(+0.00%) |
Apr 06, 2018 | 12.25 | 159,492 | -0.08(-0.61%) | |||
Apr 05, 2018 | 12.32 | 12.36 | 12.27 | 12.33 | 122,870 | +0.04(+0.33%) |
Apr 04, 2018 | 12.20 | 12.30 | 12.20 | 12.29 | 162,386 | +0.04(+0.34%) |
Apr 03, 2018 | 12.19 | 12.26 | 12.14 | 12.25 | 370,287 | +0.05(+0.45%) |
Apr 02, 2018 | 12.23 | 12.27 | 12.12 | 12.19 | 161,397 | -0.08(-0.62%) |
Mar 29, 2018 | 12.27 | 12.27 | 12.27 | 0 | +0.05(+0.45%) | |
Mar 28, 2018 | 12.13 | 12.25 | 12.13 | 12.21 | 176,097 | +0.06(+0.51%) |
Mar 27, 2018 | 12.15 | 12.24 | 12.13 | 12.15 | 148,086 | -0.01(-0.06%) |
Mar 26, 2018 | 12.11 | 12.18 | 12.08 | 12.16 | 147,640 | +0.08(+0.62%) |
Mar 23, 2018 | 12.19 | 12.21 | 12.07 | 12.08 | 179,956 | -0.10(-0.79%) |
Mar 22, 2018 | 12.24 | 12.29 | 12.18 | 12.18 | 191,983 | -0.10(-0.83%) |
Mar 21, 2018 | 12.24 | 12.32 | 12.24 | 12.28 | 142,172 | +0.01(+0.11%) |
Mar 20, 2018 | 12.36 | 12.38 | 12.24 | 12.27 | 144,860 | -0.05(-0.39%) |
Mar 19, 2018 | 12.40 | 12.42 | 12.28 | 12.31 | 111,497 | -0.16(-1.31%) |
Mar 16, 2018 | 12.38 | 12.50 | 12.38 | 12.48 | 213,115 | +0.10(+0.83%) |
Mar 15, 2018 | 12.48 | 12.51 | 12.28 | 12.37 | 282,085 | -0.10(-0.83%) |
Mar 14, 2018 | 12.53 | 12.55 | 12.47 | 12.48 | 143,728 | -0.04(-0.33%) |
Mar 13, 2018 | 12.55 | 12.57 | 12.50 | 12.52 | 130,527 | -0.03(-0.27%) |
Mar 12, 2018 | 12.48 | 12.57 | 12.48 | 12.55 | 452,931 | +0.07(+0.55%) |
Mar 09, 2018 | 12.41 | 12.49 | 12.40 | 12.48 | 199,008 | +0.07(+0.55%) |
Mar 08, 2018 | 12.41 | 12.44 | 12.38 | 12.42 | 145,609 | +0.01(+0.11%) |
Mar 07, 2018 | 12.34 | 12.44 | 12.33 | 12.40 | 142,520 | -0.02(-0.17%) |
Mar 06, 2018 | 12.44 | 12.46 | 12.42 | 12.42 | 301,013 | -0.01(-0.05%) |
Mar 05, 2018 | 12.34 | 12.47 | 12.33 | 12.43 | 115,478 | +0.06(+0.48%) |
Mar 02, 2018 | 12.36 | 12.37 | 12.25 | 12.37 | 130,808 | +0.04(+0.30%) |