Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.95 | 13.44 | 12.80 | 13.13 | 16,273 | +0.41(+3.22%) |
May 30, 2018 | 12.74 | 12.98 | 12.67 | 12.72 | 9,602 | -0.03(-0.24%) |
May 29, 2018 | 12.95 | 12.95 | 12.62 | 12.75 | 12,633 | -0.26(-2.00%) |
May 25, 2018 | 13.01 | 13.01 | 13.01 | 0 | +0.05(+0.39%) | |
May 24, 2018 | 12.87 | 13.03 | 12.61 | 12.96 | 9,940 | +0.03(+0.23%) |
May 23, 2018 | 12.66 | 12.94 | 12.63 | 12.93 | 2,433 | +0.01(+0.08%) |
May 22, 2018 | 12.70 | 13.00 | 12.70 | 12.92 | 9,984 | -0.05(-0.39%) |
May 21, 2018 | 12.83 | 12.97 | 12.70 | 12.97 | 12,542 | +0.31(+2.45%) |
May 18, 2018 | 12.78 | 12.83 | 12.62 | 12.66 | 7,478 | +0.03(+0.24%) |
May 17, 2018 | 12.78 | 12.78 | 12.62 | 12.63 | 4,605 | -0.01(-0.08%) |
May 16, 2018 | 12.96 | 13.00 | 12.64 | 12.64 | 11,389 | -0.36(-2.77%) |
May 15, 2018 | 12.99 | 13.00 | 12.95 | 13.00 | 4,871 | -0.01(-0.08%) |
May 14, 2018 | 13.06 | 13.14 | 13.00 | 13.01 | 5,298 | -0.12(-0.91%) |
May 11, 2018 | 13.45 | 13.45 | 12.96 | 13.13 | 5,934 | -0.32(-2.38%) |
May 10, 2018 | 13.35 | 13.49 | 13.24 | 13.45 | 3,796 | +0.06(+0.45%) |
May 09, 2018 | 13.14 | 13.40 | 13.01 | 13.39 | 45,638 | +0.20(+1.52%) |
May 08, 2018 | 13.17 | 13.22 | 13.17 | 13.19 | 1,847 | +0.07(+0.53%) |
May 07, 2018 | 12.98 | 13.28 | 12.98 | 13.12 | 2,952 | +0.10(+0.77%) |
May 04, 2018 | 13.06 | 13.16 | 13.02 | 13.02 | 1,639 | -0.02(-0.15%) |
May 03, 2018 | 13.25 | 13.25 | 13.04 | 13.04 | 6,658 | -0.14(-1.06%) |
May 02, 2018 | 13.37 | 13.38 | 13.03 | 13.18 | 3,711 | -0.03(-0.23%) |
May 01, 2018 | 13.02 | 13.37 | 13.02 | 13.21 | 4,522 | +0.17(+1.30%) |
Apr 30, 2018 | 13.11 | 13.11 | 13.02 | 13.04 | 3,794 | -0.10(-0.76%) |
Apr 27, 2018 | 13.13 | 13.17 | 12.76 | 13.14 | 18,587 | -0.03(-0.23%) |
Apr 26, 2018 | 13.25 | 13.44 | 13.17 | 13.17 | 15,167 | -0.11(-0.83%) |
Apr 25, 2018 | 13.36 | 13.44 | 13.28 | 13.28 | 3,883 | -0.17(-1.26%) |
Apr 24, 2018 | 13.26 | 13.45 | 13.22 | 13.45 | 7,356 | +0.15(+1.13%) |
Apr 23, 2018 | 13.49 | 13.49 | 13.27 | 13.30 | 8,285 | -0.03(-0.23%) |
Apr 20, 2018 | 13.29 | 13.37 | 13.29 | 13.33 | 2,246 | -0.04(-0.30%) |
Apr 19, 2018 | 13.25 | 13.40 | 13.25 | 13.37 | 3,685 | +0.09(+0.68%) |
Apr 18, 2018 | 13.25 | 13.30 | 13.25 | 13.28 | 2,441 | -0.03(-0.23%) |
Apr 17, 2018 | 13.30 | 13.36 | 13.30 | 13.31 | 7,017 | -0.01(-0.08%) |
Apr 16, 2018 | 13.27 | 13.32 | 13.19 | 13.32 | 46,874 | +0.07(+0.53%) |
Apr 13, 2018 | 13.23 | 13.30 | 13.16 | 13.25 | 12,714 | +0.06(+0.45%) |
Apr 12, 2018 | 13.26 | 13.26 | 13.16 | 13.19 | 7,439 | +0.01(+0.08%) |
Apr 11, 2018 | 13.21 | 13.36 | 13.18 | 13.18 | 9,859 | -0.12(-0.90%) |
Apr 10, 2018 | 13.25 | 13.33 | 13.14 | 13.30 | 36,001 | +0.18(+1.37%) |
Apr 09, 2018 | 13.22 | 13.39 | 13.12 | 13.12 | 19,932 | -0.12(-0.91%) |
Apr 06, 2018 | 13.30 | 13.32 | 13.20 | 13.24 | 20,870 | -0.14(-1.05%) |
Apr 05, 2018 | 13.22 | 13.40 | 13.18 | 13.38 | 18,474 | +0.17(+1.29%) |
Apr 04, 2018 | 13.28 | 13.28 | 13.19 | 13.21 | 10,681 | -0.07(-0.53%) |
Apr 03, 2018 | 13.35 | 13.35 | 13.22 | 13.28 | 19,298 | -0.01(-0.08%) |
Apr 02, 2018 | 13.36 | 13.36 | 13.20 | 13.29 | 10,775 | -0.07(-0.52%) |
Mar 29, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.10(+0.75%) | |
Mar 28, 2018 | 13.44 | 13.44 | 13.11 | 13.26 | 95,053 | -0.18(-1.34%) |
Mar 27, 2018 | 13.30 | 13.45 | 13.09 | 13.44 | 19,189 | +0.13(+0.98%) |
Mar 26, 2018 | 13.45 | 13.45 | 13.10 | 13.31 | 14,685 | -0.05(-0.37%) |
Mar 23, 2018 | 13.48 | 13.50 | 13.23 | 13.36 | 4,052 | -0.14(-1.04%) |
Mar 22, 2018 | 13.34 | 13.50 | 13.34 | 13.50 | 20,347 | +0.17(+1.28%) |
Mar 21, 2018 | 13.18 | 13.40 | 13.13 | 13.33 | 7,444 | +0.06(+0.45%) |
Mar 20, 2018 | 13.39 | 13.40 | 13.21 | 13.27 | 24,241 | +0.06(+0.45%) |
Mar 19, 2018 | 13.39 | 13.49 | 13.21 | 13.21 | 43,412 | +0.01(+0.08%) |
Mar 16, 2018 | 13.24 | 13.28 | 13.11 | 13.20 | 24,964 | -0.04(-0.30%) |
Mar 15, 2018 | 13.34 | 13.40 | 13.23 | 13.24 | 16,372 | -0.01(-0.08%) |
Mar 14, 2018 | 13.30 | 13.40 | 13.23 | 13.25 | 22,073 | -0.04(-0.30%) |
Mar 13, 2018 | 13.40 | 13.42 | 13.27 | 13.29 | 42,122 | -0.06(-0.45%) |
Mar 12, 2018 | 13.40 | 13.40 | 13.30 | 13.35 | 12,448 | -0.05(-0.37%) |
Mar 09, 2018 | 13.12 | 13.40 | 13.12 | 13.40 | 13,324 | +0.17(+1.28%) |
Mar 08, 2018 | 13.20 | 13.25 | 13.12 | 13.23 | 29,571 | +0.00(+0.00%) |
Mar 07, 2018 | 13.20 | 13.30 | 13.10 | 13.23 | 35,715 | +0.03(+0.23%) |
Mar 06, 2018 | 13.38 | 13.38 | 13.09 | 13.20 | 53,559 | -0.09(-0.68%) |
Mar 05, 2018 | 13.19 | 13.39 | 13.19 | 13.29 | 186,902 | -0.04(-0.30%) |
Mar 02, 2018 | 13.21 | 13.40 | 13.19 | 13.33 | 51,180 | -0.06(-0.45%) |