Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.12 | 12.14 | 12.01 | 12.08 | 1,264,388 | -0.07(-0.57%) |
May 30, 2018 | 12.13 | 12.19 | 12.06 | 12.15 | 820,120 | +0.08(+0.65%) |
May 29, 2018 | 12.08 | 12.16 | 12.00 | 12.07 | 1,420,358 | -0.05(-0.45%) |
May 25, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.02(+0.14%) | |
May 24, 2018 | 12.15 | 12.18 | 12.08 | 12.11 | 1,327,775 | -0.05(-0.45%) |
May 23, 2018 | 12.15 | 12.20 | 12.10 | 12.16 | 733,748 | -0.03(-0.25%) |
May 22, 2018 | 12.29 | 12.34 | 12.15 | 12.19 | 799,912 | -0.05(-0.45%) |
May 21, 2018 | 12.24 | 12.25 | 12.15 | 12.25 | 666,096 | +0.06(+0.48%) |
May 18, 2018 | 12.21 | 12.23 | 12.14 | 12.19 | 1,625,437 | -0.05(-0.45%) |
May 17, 2018 | 12.27 | 12.27 | 12.21 | 12.24 | 695,073 | -0.02(-0.20%) |
May 16, 2018 | 12.22 | 12.28 | 12.17 | 12.27 | 681,360 | +0.06(+0.51%) |
May 15, 2018 | 12.15 | 12.21 | 12.04 | 12.21 | 815,564 | -0.03(-0.22%) |
May 14, 2018 | 12.30 | 12.35 | 12.21 | 12.23 | 841,251 | -0.04(-0.31%) |
May 11, 2018 | 12.22 | 12.35 | 12.18 | 12.27 | 856,131 | -0.02(-0.20%) |
May 10, 2018 | 12.30 | 12.37 | 12.12 | 12.30 | 1,210,984 | +0.01(+0.11%) |
May 09, 2018 | 12.23 | 12.29 | 12.10 | 12.28 | 949,279 | +0.10(+0.82%) |
May 08, 2018 | 12.21 | 12.27 | 12.10 | 12.18 | 720,451 | -0.08(-0.67%) |
May 07, 2018 | 12.34 | 12.39 | 12.25 | 12.27 | 697,740 | -0.06(-0.47%) |
May 04, 2018 | 12.17 | 12.37 | 12.17 | 12.32 | 585,339 | +0.08(+0.62%) |
May 03, 2018 | 12.21 | 12.28 | 12.17 | 12.25 | 696,494 | -0.02(-0.14%) |
May 02, 2018 | 12.35 | 12.38 | 12.22 | 12.27 | 650,945 | -0.07(-0.53%) |
May 01, 2018 | 12.25 | 12.35 | 12.21 | 12.33 | 940,492 | +0.04(+0.31%) |
Apr 30, 2018 | 12.44 | 12.44 | 12.29 | 12.29 | 856,123 | -0.00(-0.03%) |
Apr 27, 2018 | 12.28 | 12.36 | 12.26 | 12.30 | 808,262 | +0.05(+0.39%) |
Apr 26, 2018 | 12.21 | 12.33 | 12.14 | 12.25 | 904,097 | +0.10(+0.82%) |
Apr 25, 2018 | 12.00 | 12.17 | 12.00 | 12.15 | 1,079,543 | +0.10(+0.83%) |
Apr 24, 2018 | 12.11 | 12.18 | 12.01 | 12.05 | 931,298 | -0.04(-0.37%) |
Apr 23, 2018 | 12.12 | 12.16 | 12.08 | 12.09 | 526,130 | -0.05(-0.45%) |
Apr 20, 2018 | 12.09 | 12.27 | 12.05 | 12.15 | 1,237,324 | +0.02(+0.14%) |
Apr 19, 2018 | 12.23 | 12.23 | 12.12 | 12.13 | 713,677 | -0.10(-0.79%) |
Apr 18, 2018 | 12.20 | 12.30 | 12.18 | 12.23 | 681,488 | +0.01(+0.06%) |
Apr 17, 2018 | 12.20 | 12.26 | 12.17 | 12.22 | 553,544 | +0.04(+0.37%) |
Apr 16, 2018 | 12.12 | 12.22 | 12.10 | 12.18 | 653,384 | +0.07(+0.54%) |
Apr 13, 2018 | 12.16 | 12.18 | 12.06 | 12.11 | 853,767 | -0.04(-0.37%) |
Apr 12, 2018 | 12.26 | 12.31 | 12.15 | 12.16 | 997,681 | -0.13(-1.06%) |
Apr 11, 2018 | 12.19 | 12.31 | 12.19 | 12.29 | 935,790 | +0.05(+0.39%) |
Apr 10, 2018 | 12.28 | 12.30 | 12.16 | 12.24 | 935,353 | +0.07(+0.56%) |
Apr 09, 2018 | 12.11 | 12.22 | 12.07 | 12.17 | 1,058,977 | +0.08(+0.63%) |
Apr 06, 2018 | 12.17 | 12.28 | 12.06 | 12.09 | 1,626,223 | -0.08(-0.62%) |
Apr 05, 2018 | 12.00 | 12.20 | 11.96 | 12.17 | 1,377,010 | +0.16(+1.32%) |
Apr 04, 2018 | 11.88 | 12.03 | 11.81 | 12.01 | 1,060,986 | +0.09(+0.78%) |
Apr 03, 2018 | 11.97 | 12.02 | 11.88 | 11.92 | 990,059 | -0.01(-0.11%) |
Apr 02, 2018 | 12.08 | 12.08 | 11.90 | 11.93 | 975,487 | -0.14(-1.19%) |
Mar 29, 2018 | 12.08 | 12.08 | 12.08 | 0 | +0.12(+1.03%) | |
Mar 28, 2018 | 11.87 | 12.01 | 11.86 | 11.95 | 1,447,946 | +0.08(+0.64%) |
Mar 27, 2018 | 11.84 | 11.98 | 11.82 | 11.88 | 1,226,092 | +0.04(+0.32%) |
Mar 26, 2018 | 11.94 | 11.95 | 11.78 | 11.84 | 1,267,666 | -0.05(-0.43%) |
Mar 23, 2018 | 12.08 | 12.14 | 11.89 | 11.89 | 1,313,506 | -0.14(-1.17%) |
Mar 22, 2018 | 12.13 | 12.13 | 12.00 | 12.03 | 1,713,972 | -0.18(-1.44%) |
Mar 21, 2018 | 12.22 | 12.28 | 12.17 | 12.21 | 1,222,304 | +0.05(+0.42%) |
Mar 20, 2018 | 12.15 | 12.19 | 12.07 | 12.16 | 1,812,628 | +0.01(+0.06%) |
Mar 19, 2018 | 12.17 | 12.20 | 12.07 | 12.15 | 1,390,603 | -0.03(-0.28%) |
Mar 16, 2018 | 12.33 | 12.40 | 12.17 | 12.18 | 2,546,531 | -0.14(-1.14%) |
Mar 15, 2018 | 12.33 | 12.42 | 12.29 | 12.32 | 1,177,233 | -0.01(-0.11%) |
Mar 14, 2018 | 12.39 | 12.39 | 12.30 | 12.34 | 1,029,997 | +0.01(+0.06%) |
Mar 13, 2018 | 12.48 | 12.51 | 12.32 | 12.33 | 1,255,861 | -0.14(-1.13%) |
Mar 12, 2018 | 12.53 | 12.53 | 12.44 | 12.47 | 1,258,519 | -0.06(-0.47%) |
Mar 09, 2018 | 12.48 | 12.53 | 12.43 | 12.53 | 746,648 | +0.10(+0.77%) |
Mar 08, 2018 | 12.45 | 12.50 | 12.37 | 12.43 | 1,253,631 | +0.04(+0.29%) |
Mar 07, 2018 | 12.44 | 12.30 | 12.40 | 2,316,299 | +0.03(+0.22%) | |
Mar 06, 2018 | 12.37 | 12.38 | 12.28 | 12.37 | 1,232,819 | +0.12(+0.94%) |
Mar 05, 2018 | 12.14 | 12.33 | 12.13 | 12.26 | 1,651,154 | -0.02(-0.19%) |
Mar 02, 2018 | 12.15 | 12.29 | 12.12 | 12.28 | 1,134,835 | +0.07(+0.56%) |