Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.36 | 13.36 | 13.27 | 13.28 | 6,414 | -0.01(-0.05%) |
May 30, 2018 | 13.25 | 13.28 | 13.08 | 13.28 | 6,917 | +0.02(+0.14%) |
May 29, 2018 | 13.24 | 13.27 | 13.04 | 13.27 | 14,138 | +0.07(+0.50%) |
May 25, 2018 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.41%) | |
May 24, 2018 | 13.27 | 13.28 | 13.23 | 13.25 | 17,798 | -0.00(-0.02%) |
May 23, 2018 | 13.19 | 13.28 | 13.19 | 13.26 | 8,962 | +0.03(+0.25%) |
May 22, 2018 | 13.27 | 13.28 | 13.16 | 13.22 | 7,439 | -0.05(-0.36%) |
May 21, 2018 | 13.01 | 13.28 | 13.01 | 13.27 | 12,275 | +0.26(+1.99%) |
May 18, 2018 | 13.07 | 13.15 | 13.01 | 13.01 | 18,119 | -0.05(-0.37%) |
May 17, 2018 | 13.28 | 13.28 | 13.05 | 13.06 | 11,569 | -0.18(-1.32%) |
May 16, 2018 | 13.19 | 13.31 | 13.19 | 13.24 | 21,188 | +0.04(+0.33%) |
May 15, 2018 | 13.05 | 13.19 | 13.04 | 13.19 | 17,708 | +0.03(+0.24%) |
May 14, 2018 | 13.17 | 13.19 | 13.13 | 13.16 | 12,280 | +0.02(+0.12%) |
May 11, 2018 | 13.20 | 13.21 | 13.12 | 13.15 | 10,746 | -0.02(-0.14%) |
May 10, 2018 | 13.10 | 13.16 | 12.99 | 13.16 | 4,716 | +0.18(+1.40%) |
May 09, 2018 | 13.10 | 13.10 | 12.98 | 12.98 | 27,054 | +0.00(+0.00%) |
May 08, 2018 | 13.05 | 13.13 | 12.98 | 12.98 | 17,670 | -0.01(-0.09%) |
May 07, 2018 | 13.05 | 13.05 | 12.99 | 12.99 | 17,596 | -0.05(-0.42%) |
May 04, 2018 | 12.98 | 13.12 | 12.98 | 13.05 | 6,256 | -0.03(-0.23%) |
May 03, 2018 | 13.26 | 13.27 | 13.07 | 13.08 | 10,688 | -0.06(-0.46%) |
May 02, 2018 | 13.22 | 13.25 | 13.14 | 13.14 | 16,123 | -0.02(-0.18%) |
May 01, 2018 | 13.15 | 13.21 | 13.15 | 13.16 | 9,751 | +0.08(+0.65%) |
Apr 30, 2018 | 13.27 | 13.33 | 13.06 | 13.08 | 33,152 | -0.13(-0.96%) |
Apr 27, 2018 | 13.12 | 13.22 | 13.12 | 13.21 | 21,539 | +0.10(+0.78%) |
Apr 26, 2018 | 13.13 | 13.19 | 13.10 | 13.10 | 6,531 | +0.02(+0.19%) |
Apr 25, 2018 | 13.16 | 13.16 | 13.00 | 13.08 | 6,763 | +0.01(+0.09%) |
Apr 24, 2018 | 13.07 | 13.10 | 13.02 | 13.07 | 5,162 | +0.11(+0.84%) |
Apr 23, 2018 | 13.01 | 13.12 | 12.87 | 12.96 | 16,450 | -0.14(-1.03%) |
Apr 20, 2018 | 12.99 | 13.09 | 12.92 | 13.09 | 16,017 | +0.01(+0.11%) |
Apr 19, 2018 | 13.02 | 13.12 | 12.99 | 13.08 | 14,611 | +0.01(+0.05%) |
Apr 18, 2018 | 13.03 | 13.08 | 12.96 | 13.07 | 16,513 | +0.08(+0.63%) |
Apr 17, 2018 | 13.16 | 13.16 | 12.83 | 12.99 | 22,329 | -0.06(-0.49%) |
Apr 16, 2018 | 13.01 | 13.15 | 12.99 | 13.06 | 14,729 | +0.03(+0.22%) |
Apr 13, 2018 | 13.19 | 13.19 | 12.99 | 13.03 | 8,827 | -0.07(-0.53%) |
Apr 12, 2018 | 12.86 | 13.13 | 12.86 | 13.10 | 18,114 | +0.26(+2.02%) |
Apr 11, 2018 | 12.92 | 13.04 | 12.83 | 12.84 | 33,102 | -0.09(-0.73%) |
Apr 10, 2018 | 12.98 | 13.08 | 12.83 | 12.93 | 34,339 | -0.07(-0.57%) |
Apr 09, 2018 | 13.08 | 13.18 | 12.99 | 13.01 | 11,534 | -0.02(-0.14%) |
Apr 06, 2018 | 13.01 | 13.10 | 12.98 | 13.02 | 20,024 | -0.05(-0.42%) |
Apr 05, 2018 | 13.01 | 13.15 | 13.01 | 13.08 | 15,458 | +0.11(+0.81%) |
Apr 04, 2018 | 12.96 | 13.04 | 12.86 | 12.97 | 45,296 | +0.03(+0.26%) |
Apr 03, 2018 | 13.02 | 13.10 | 12.94 | 12.94 | 23,324 | -0.04(-0.33%) |
Apr 02, 2018 | 13.13 | 13.13 | 12.96 | 12.98 | 31,939 | -0.15(-1.15%) |
Mar 29, 2018 | 13.13 | 13.13 | 13.13 | 0 | -0.02(-0.14%) | |
Mar 28, 2018 | 13.07 | 13.21 | 12.98 | 13.15 | 37,842 | +0.01(+0.08%) |
Mar 27, 2018 | 13.34 | 13.37 | 13.07 | 13.14 | 52,054 | -0.13(-0.94%) |
Mar 26, 2018 | 13.33 | 13.34 | 13.19 | 13.27 | 43,433 | +0.02(+0.18%) |
Mar 23, 2018 | 13.23 | 13.37 | 13.22 | 13.24 | 45,135 | -0.04(-0.32%) |
Mar 22, 2018 | 13.25 | 13.31 | 13.25 | 13.28 | 26,373 | +0.00(+0.00%) |
Mar 21, 2018 | 13.37 | 13.37 | 13.19 | 13.28 | 114,175 | -0.06(-0.45%) |
Mar 20, 2018 | 13.48 | 13.53 | 13.29 | 13.34 | 27,850 | -0.08(-0.63%) |
Mar 19, 2018 | 13.52 | 13.52 | 13.29 | 13.43 | 64,394 | +0.02(+0.13%) |
Mar 16, 2018 | 13.49 | 13.49 | 13.36 | 13.41 | 43,522 | -0.03(-0.22%) |
Mar 15, 2018 | 13.44 | 13.50 | 13.38 | 13.44 | 81,975 | +0.03(+0.22%) |
Mar 14, 2018 | 13.36 | 13.41 | 13.24 | 13.41 | 77,555 | +0.09(+0.67%) |
Mar 13, 2018 | 13.50 | 13.50 | 13.27 | 13.32 | 105,303 | +0.07(+0.54%) |
Mar 12, 2018 | 13.04 | 13.35 | 12.94 | 13.25 | 194,029 | +0.47(+3.67%) |
Mar 09, 2018 | 12.75 | 12.82 | 12.75 | 12.78 | 19,768 | -0.01(-0.09%) |
Mar 08, 2018 | 12.76 | 12.79 | 12.65 | 12.79 | 12,761 | +0.04(+0.28%) |
Mar 07, 2018 | 12.77 | 12.78 | 12.70 | 12.76 | 20,565 | +0.00(+0.00%) |
Mar 06, 2018 | 12.78 | 12.82 | 12.76 | 12.76 | 28,162 | +0.00(+0.00%) |
Mar 05, 2018 | 12.65 | 12.81 | 12.65 | 12.76 | 17,070 | +0.05(+0.41%) |
Mar 02, 2018 | 12.72 | 12.72 | 12.65 | 12.71 | 12,249 | +0.01(+0.10%) |