Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.36 | 12.46 | 12.33 | 12.34 | 2,988,335 | +0.10(+0.85%) |
Jun 28, 2018 | 12.23 | 12.28 | 12.14 | 12.24 | 1,726,872 | +0.05(+0.40%) |
Jun 27, 2018 | 12.27 | 12.39 | 12.18 | 12.19 | 2,463,557 | -0.14(-1.17%) |
Jun 26, 2018 | 12.31 | 12.35 | 12.19 | 12.33 | 2,858,043 | +0.07(+0.59%) |
Jun 25, 2018 | 12.32 | 12.35 | 12.20 | 12.26 | 2,440,831 | -0.28(-2.24%) |
Jun 22, 2018 | 12.49 | 12.59 | 12.47 | 12.54 | 2,286,987 | +0.32(+2.63%) |
Jun 21, 2018 | 12.26 | 12.28 | 12.18 | 12.22 | 1,511,916 | -0.10(-0.78%) |
Jun 20, 2018 | 12.40 | 12.41 | 12.29 | 12.32 | 2,480,687 | +0.12(+0.99%) |
Jun 19, 2018 | 12.11 | 12.22 | 12.09 | 12.20 | 2,958,476 | -0.10(-0.79%) |
Jun 18, 2018 | 12.28 | 12.30 | 12.21 | 12.29 | 2,313,065 | -0.22(-1.74%) |
Jun 15, 2018 | 12.55 | 12.71 | 12.51 | 2,595,752 | -0.20(-1.58%) | |
Jun 14, 2018 | 12.72 | 12.79 | 12.71 | 12.71 | 2,138,106 | -0.02(-0.19%) |
Jun 13, 2018 | 12.77 | 12.82 | 12.72 | 12.73 | 1,590,663 | -0.04(-0.31%) |
Jun 12, 2018 | 12.85 | 12.88 | 12.75 | 12.77 | 2,392,400 | -0.02(-0.19%) |
Jun 11, 2018 | 12.74 | 12.88 | 12.72 | 12.80 | 3,011,313 | +0.37(+2.98%) |
Jun 08, 2018 | 12.44 | 12.44 | 12.36 | 12.43 | 1,883,306 | -0.08(-0.64%) |
Jun 07, 2018 | 12.51 | 12.56 | 12.42 | 12.51 | 2,200,959 | +0.06(+0.45%) |
Jun 06, 2018 | 12.48 | 12.45 | 2,234,710 | +0.16(+1.31%) | ||
Jun 05, 2018 | 12.41 | 12.42 | 12.25 | 12.29 | 3,237,363 | -0.29(-2.30%) |
Jun 04, 2018 | 12.65 | 12.67 | 12.56 | 12.58 | 1,952,950 | +0.02(+0.13%) |
Jun 01, 2018 | 12.44 | 12.62 | 12.44 | 12.57 | 4,583,814 | +0.32(+2.63%) |
May 31, 2018 | 12.24 | 12.28 | 12.09 | 12.24 | 6,425,209 | -0.14(-1.10%) |
May 30, 2018 | 12.33 | 12.43 | 12.31 | 12.38 | 2,795,687 | +0.14(+1.18%) |
May 29, 2018 | 12.46 | 12.55 | 12.18 | 12.24 | 5,155,139 | -0.54(-4.22%) |
May 25, 2018 | 12.77 | 12.77 | 12.77 | 0 | -0.07(-0.56%) | |
May 24, 2018 | 12.90 | 12.90 | 12.79 | 12.85 | 2,258,006 | -0.14(-1.11%) |
May 23, 2018 | 13.06 | 13.09 | 12.91 | 12.99 | 2,306,606 | -0.15(-1.16%) |
May 22, 2018 | 13.21 | 13.23 | 13.14 | 13.14 | 2,358,600 | +0.25(+1.93%) |
May 21, 2018 | 12.89 | 12.94 | 12.85 | 12.90 | 1,561,307 | +0.05(+0.38%) |
May 18, 2018 | 12.92 | 12.93 | 12.83 | 12.85 | 1,693,624 | -0.08(-0.62%) |
May 17, 2018 | 12.90 | 13.00 | 12.89 | 12.93 | 1,998,598 | -0.01(-0.06%) |
May 16, 2018 | 12.91 | 12.97 | 12.90 | 12.94 | 2,392,592 | -0.10(-0.74%) |
May 15, 2018 | 13.00 | 13.11 | 12.98 | 13.03 | 1,275,790 | -0.06(-0.43%) |
May 14, 2018 | 13.13 | 13.16 | 13.08 | 13.09 | 1,655,797 | -0.06(-0.43%) |
May 11, 2018 | 13.18 | 13.21 | 13.14 | 13.14 | 1,423,084 | +0.06(+0.49%) |
May 10, 2018 | 13.04 | 13.13 | 13.02 | 13.08 | 1,877,257 | +0.03(+0.25%) |
May 09, 2018 | 12.92 | 13.10 | 12.91 | 13.05 | 3,699,958 | +0.19(+1.50%) |
May 08, 2018 | 12.90 | 12.93 | 12.83 | 12.85 | 2,773,822 | +0.00(+0.00%) |
May 07, 2018 | 12.83 | 12.90 | 12.81 | 12.85 | 2,084,759 | -0.50(-3.74%) |
May 04, 2018 | 13.22 | 13.39 | 13.21 | 13.35 | 2,627,187 | +0.06(+0.48%) |
May 03, 2018 | 13.30 | 13.34 | 13.13 | 13.29 | 2,640,499 | +0.00(+0.00%) |
May 02, 2018 | 13.41 | 13.42 | 13.27 | 13.29 | 2,073,495 | -0.13(-0.96%) |
May 01, 2018 | 13.50 | 13.50 | 13.35 | 13.42 | 2,724,214 | -0.10(-0.71%) |
Apr 30, 2018 | 13.54 | 13.63 | 13.51 | 13.51 | 1,848,622 | -0.02(-0.12%) |
Apr 27, 2018 | 13.47 | 13.56 | 13.41 | 13.53 | 1,611,686 | -0.07(-0.53%) |
Apr 26, 2018 | 13.63 | 13.65 | 13.58 | 13.60 | 2,573,557 | +0.11(+0.84%) |
Apr 25, 2018 | 13.47 | 13.53 | 13.41 | 13.49 | 3,265,071 | -0.09(-0.65%) |
Apr 24, 2018 | 13.73 | 13.75 | 13.54 | 13.58 | 2,581,315 | -0.20(-1.46%) |
Apr 23, 2018 | 13.76 | 13.88 | 13.69 | 13.78 | 4,634,909 | -0.42(-2.95%) |
Apr 20, 2018 | 14.22 | 14.25 | 14.16 | 14.20 | 2,128,372 | +0.00(+0.00%) |
Apr 19, 2018 | 14.10 | 14.25 | 14.09 | 14.20 | 1,873,210 | +0.17(+1.20%) |
Apr 18, 2018 | 14.16 | 14.17 | 14.01 | 14.03 | 2,615,989 | -0.06(-0.40%) |
Apr 17, 2018 | 14.10 | 14.17 | 14.06 | 14.09 | 1,830,037 | -0.01(-0.06%) |
Apr 16, 2018 | 14.13 | 14.16 | 14.07 | 14.09 | 2,199,520 | +0.06(+0.40%) |
Apr 13, 2018 | 14.27 | 14.28 | 13.99 | 14.04 | 1,880,984 | -0.06(-0.46%) |
Apr 12, 2018 | 14.02 | 14.15 | 14.00 | 14.10 | 1,850,484 | +0.17(+1.21%) |
Apr 11, 2018 | 14.02 | 14.03 | 13.91 | 13.93 | 1,743,855 | -0.10(-0.69%) |
Apr 10, 2018 | 14.05 | 14.11 | 14.01 | 14.03 | 3,269,969 | +0.17(+1.22%) |
Apr 09, 2018 | 13.90 | 14.06 | 13.84 | 13.86 | 2,427,574 | +0.11(+0.82%) |
Apr 06, 2018 | 13.89 | 13.96 | 13.69 | 13.75 | 2,957,882 | -0.18(-1.27%) |
Apr 05, 2018 | 13.83 | 13.96 | 13.80 | 13.92 | 3,391,764 | +0.19(+1.35%) |
Apr 04, 2018 | 13.58 | 13.76 | 13.54 | 13.74 | 5,245,408 | -0.16(-1.16%) |
Apr 03, 2018 | 13.91 | 13.93 | 13.80 | 13.90 | 2,842,999 | -0.07(-0.52%) |