Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.80 | 12.80 | 12.67 | 12.71 | 494,654 | -0.10(-0.81%) |
May 30, 2018 | 12.78 | 12.86 | 12.68 | 12.82 | 695,297 | +0.08(+0.65%) |
May 29, 2018 | 12.67 | 12.76 | 12.63 | 12.74 | 575,112 | +0.04(+0.33%) |
May 25, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.10(-0.81%) | |
May 24, 2018 | 12.84 | 12.86 | 12.74 | 12.80 | 440,426 | -0.04(-0.32%) |
May 23, 2018 | 12.84 | 12.87 | 12.76 | 12.84 | 497,317 | -0.02(-0.16%) |
May 22, 2018 | 12.84 | 12.86 | 12.80 | 12.86 | 628,414 | +0.02(+0.16%) |
May 21, 2018 | 12.82 | 12.86 | 12.76 | 12.84 | 663,273 | +0.06(+0.48%) |
May 18, 2018 | 12.76 | 12.84 | 12.69 | 12.78 | 1,782,402 | +0.06(+0.49%) |
May 17, 2018 | 12.74 | 12.80 | 12.68 | 12.71 | 686,861 | -0.02(-0.16%) |
May 16, 2018 | 12.67 | 12.74 | 12.62 | 12.74 | 598,891 | +0.08(+0.65%) |
May 15, 2018 | 12.57 | 12.67 | 12.55 | 12.65 | 667,421 | +0.06(+0.49%) |
May 14, 2018 | 12.67 | 12.71 | 12.59 | 12.59 | 476,523 | -0.06(-0.49%) |
May 11, 2018 | 12.74 | 12.75 | 12.63 | 12.65 | 482,983 | -0.04(-0.33%) |
May 10, 2018 | 12.67 | 12.69 | 12.57 | 12.69 | 674,615 | +0.06(+0.49%) |
May 09, 2018 | 12.76 | 12.82 | 12.51 | 12.63 | 615,019 | -0.12(-0.97%) |
May 08, 2018 | 12.86 | 12.90 | 12.76 | 12.76 | 326,584 | -0.08(-0.64%) |
May 07, 2018 | 12.76 | 12.89 | 12.69 | 12.84 | 469,243 | +0.08(+0.65%) |
May 04, 2018 | 12.51 | 12.80 | 12.51 | 12.76 | 1,061,431 | +0.33(+2.66%) |
May 03, 2018 | 12.38 | 12.52 | 12.32 | 12.43 | 620,785 | +0.06(+0.50%) |
May 02, 2018 | 12.47 | 12.53 | 12.34 | 12.36 | 646,755 | -0.14(-1.15%) |
May 01, 2018 | 12.53 | 12.55 | 12.36 | 12.51 | 432,797 | +0.00(+0.00%) |
Apr 30, 2018 | 12.59 | 12.61 | 12.49 | 12.51 | 499,987 | -0.06(-0.49%) |
Apr 27, 2018 | 12.53 | 12.60 | 12.49 | 12.57 | 485,180 | +0.08(+0.66%) |
Apr 26, 2018 | 12.45 | 12.55 | 12.38 | 12.49 | 417,925 | +0.08(+0.67%) |
Apr 25, 2018 | 12.43 | 12.45 | 12.34 | 12.41 | 437,566 | -0.04(-0.33%) |
Apr 24, 2018 | 12.43 | 12.45 | 12.36 | 12.45 | 870,023 | +0.06(+0.50%) |
Apr 23, 2018 | 12.45 | 12.45 | 12.36 | 12.38 | 189,587 | -0.04(-0.33%) |
Apr 20, 2018 | 12.41 | 12.47 | 12.35 | 12.43 | 293,637 | -0.02(-0.17%) |
Apr 19, 2018 | 12.45 | 12.52 | 12.35 | 12.45 | 373,168 | -0.02(-0.17%) |
Apr 18, 2018 | 12.47 | 12.57 | 12.45 | 12.47 | 393,046 | +0.02(+0.17%) |
Apr 17, 2018 | 12.30 | 12.49 | 12.28 | 12.45 | 501,985 | +0.14(+1.17%) |
Apr 16, 2018 | 12.26 | 12.34 | 12.20 | 12.30 | 353,362 | +0.08(+0.68%) |
Apr 13, 2018 | 12.28 | 12.28 | 12.13 | 12.22 | 300,783 | -0.02(-0.17%) |
Apr 12, 2018 | 12.34 | 12.34 | 12.22 | 12.24 | 277,893 | -0.06(-0.50%) |
Apr 11, 2018 | 12.28 | 12.30 | 12.23 | 12.30 | 415,695 | +0.02(+0.17%) |
Apr 10, 2018 | 12.32 | 12.32 | 12.23 | 12.28 | 427,582 | +0.06(+0.51%) |
Apr 09, 2018 | 12.32 | 12.36 | 12.20 | 12.22 | 531,365 | -0.06(-0.50%) |
Apr 06, 2018 | 12.24 | 12.38 | 12.22 | 12.28 | 374,718 | +0.02(+0.17%) |
Apr 05, 2018 | 12.32 | 12.38 | 12.24 | 12.26 | 538,928 | -0.02(-0.17%) |
Apr 04, 2018 | 12.05 | 12.30 | 12.05 | 12.28 | 530,110 | +0.12(+1.02%) |
Apr 03, 2018 | 12.12 | 12.20 | 11.97 | 12.16 | 693,261 | +0.12(+1.03%) |
Apr 02, 2018 | 12.18 | 12.23 | 11.99 | 12.03 | 660,195 | -0.21(-1.69%) |
Mar 29, 2018 | 12.24 | 12.24 | 12.24 | 0 | +0.10(+0.85%) | |
Mar 28, 2018 | 12.01 | 12.16 | 11.87 | 12.14 | 789,881 | +0.19(+1.55%) |
Mar 27, 2018 | 11.95 | 12.07 | 11.88 | 11.95 | 744,230 | +0.00(+0.00%) |
Mar 26, 2018 | 11.93 | 11.96 | 11.81 | 11.95 | 806,796 | +0.14(+1.18%) |
Mar 23, 2018 | 11.91 | 11.97 | 11.81 | 11.81 | 599,879 | -0.06(-0.50%) |
Mar 22, 2018 | 11.83 | 11.99 | 11.81 | 11.87 | 751,691 | +0.00(+0.00%) |
Mar 21, 2018 | 11.87 | 11.93 | 11.83 | 11.87 | 613,062 | +0.02(+0.17%) |
Mar 20, 2018 | 11.95 | 12.01 | 11.79 | 11.85 | 557,442 | -0.04(-0.34%) |
Mar 19, 2018 | 11.95 | 11.95 | 11.81 | 11.89 | 637,140 | -0.08(-0.67%) |
Mar 16, 2018 | 11.93 | 12.09 | 11.85 | 11.97 | 1,985,107 | +0.04(+0.33%) |
Mar 15, 2018 | 12.09 | 12.12 | 11.87 | 11.93 | 1,159,922 | -0.16(-1.32%) |
Mar 14, 2018 | 12.07 | 12.15 | 12.01 | 12.09 | 1,134,055 | +0.02(+0.16%) |
Mar 13, 2018 | 12.11 | 12.12 | 11.99 | 12.07 | 700,432 | +0.00(+0.00%) |
Mar 12, 2018 | 11.97 | 12.15 | 11.95 | 12.07 | 926,176 | +0.10(+0.83%) |
Mar 09, 2018 | 11.93 | 11.97 | 11.73 | 11.97 | 762,354 | +0.06(+0.50%) |
Mar 08, 2018 | 12.01 | 12.04 | 11.87 | 11.91 | 1,052,164 | -0.10(-0.83%) |
Mar 07, 2018 | 11.85 | 12.01 | 1,467,674 | -0.06(-0.50%) | ||
Mar 06, 2018 | 12.01 | 12.09 | 11.73 | 12.07 | 10,622,322 | +0.08(+0.67%) |
Mar 05, 2018 | 11.77 | 12.06 | 11.71 | 11.99 | 3,542,256 | +0.74(+6.56%) |
Mar 02, 2018 | 10.97 | 11.27 | 10.92 | 11.25 | 497,258 | +0.22(+1.99%) |