Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.41 | 12.48 | 12.41 | 12.47 | 5,752 | +0.01(+0.08%) |
May 30, 2018 | 12.50 | 12.51 | 12.40 | 12.46 | 12,179 | +0.00(+0.00%) |
May 29, 2018 | 12.46 | 12.46 | 12.46 | 12.46 | 102 | +0.05(+0.40%) |
May 25, 2018 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.34 | 12.47 | 12.34 | 12.41 | 8,147 | +0.09(+0.73%) |
May 23, 2018 | 12.30 | 12.32 | 12.30 | 12.32 | 1,283 | +0.04(+0.33%) |
May 22, 2018 | 12.28 | 12.28 | 12.28 | 12.28 | 393 | +0.00(+0.00%) |
May 21, 2018 | 12.28 | 12.28 | 12.28 | 12.28 | 364 | +0.01(+0.08%) |
May 18, 2018 | 12.27 | 12.29 | 12.26 | 12.27 | 3,467 | -0.03(-0.24%) |
May 17, 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 1,201 | -0.05(-0.40%) |
May 16, 2018 | 12.32 | 12.35 | 12.31 | 12.35 | 2,885 | +0.01(+0.08%) |
May 15, 2018 | 12.36 | 12.36 | 12.29 | 12.34 | 6,742 | -0.08(-0.66%) |
May 11, 2018 | 12.42 | 12.42 | 12.42 | 0 | +0.00(+0.01%) | |
May 10, 2018 | 12.39 | 12.42 | 12.39 | 12.42 | 1,656 | +0.03(+0.27%) |
May 09, 2018 | 12.39 | 12.40 | 12.39 | 12.39 | 1,172 | -0.01(-0.10%) |
May 08, 2018 | 12.39 | 12.40 | 12.37 | 12.40 | 5,001 | -0.03(-0.24%) |
May 07, 2018 | 12.41 | 12.48 | 12.35 | 12.43 | 11,520 | -0.03(-0.25%) |
May 04, 2018 | 12.55 | 12.55 | 12.40 | 12.46 | 2,943 | -0.08(-0.63%) |
May 03, 2018 | 12.50 | 12.55 | 12.46 | 12.54 | 7,024 | +0.09(+0.72%) |
May 02, 2018 | 12.36 | 12.55 | 12.36 | 12.45 | 2,825 | +0.10(+0.81%) |
May 01, 2018 | 12.35 | 12.38 | 12.34 | 12.35 | 1,667 | +0.05(+0.41%) |
Apr 30, 2018 | 12.32 | 12.33 | 12.29 | 12.30 | 48,494 | -0.07(-0.57%) |
Apr 26, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.07(+0.55%) | |
Apr 25, 2018 | 12.31 | 12.31 | 12.28 | 12.30 | 2,750 | -0.05(-0.39%) |
Apr 24, 2018 | 12.36 | 12.36 | 12.32 | 12.35 | 2,117 | +0.04(+0.30%) |
Apr 23, 2018 | 12.41 | 12.42 | 12.28 | 12.31 | 2,607 | +0.00(+0.02%) |
Apr 20, 2018 | 12.32 | 12.32 | 12.31 | 12.31 | 1,165 | -0.08(-0.64%) |
Apr 19, 2018 | 12.44 | 12.44 | 12.34 | 12.39 | 3,204 | -0.06(-0.46%) |
Apr 18, 2018 | 12.44 | 12.45 | 12.44 | 12.45 | 607 | -0.02(-0.19%) |
Apr 17, 2018 | 12.45 | 12.47 | 12.45 | 12.47 | 3,939 | +0.02(+0.16%) |
Apr 16, 2018 | 12.36 | 12.48 | 12.36 | 12.45 | 2,800 | +0.01(+0.08%) |
Apr 13, 2018 | 12.49 | 12.49 | 12.40 | 12.44 | 3,291 | +0.00(+0.02%) |
Apr 12, 2018 | 12.41 | 12.55 | 12.41 | 12.44 | 16,384 | +0.03(+0.22%) |
Apr 11, 2018 | 12.40 | 12.41 | 12.39 | 12.41 | 1,652 | +0.01(+0.08%) |
Apr 10, 2018 | 12.43 | 12.45 | 12.40 | 12.40 | 2,201 | -0.08(-0.64%) |
Apr 09, 2018 | 12.43 | 12.48 | 12.40 | 12.48 | 9,517 | +0.00(+0.00%) |
Apr 06, 2018 | 12.46 | 12.50 | 12.32 | 12.48 | 9,674 | -0.02(-0.14%) |
Apr 04, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.00(-0.02%) | |
Apr 02, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.06(+0.48%) | |
Mar 29, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.04(+0.32%) | |
Mar 27, 2018 | 12.40 | 12.40 | 12.40 | 72 | -0.08(-0.64%) | |
Mar 26, 2018 | 12.48 | 12.48 | 12.48 | 12.48 | 200 | +0.01(+0.08%) |
Mar 22, 2018 | 12.47 | 12.47 | 12.47 | 0 | +0.08(+0.65%) | |
Mar 21, 2018 | 12.39 | 12.39 | 12.36 | 12.39 | 2,971 | +0.00(+0.00%) |
Mar 20, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 186 | +0.03(+0.24%) |
Mar 19, 2018 | 12.45 | 12.45 | 12.36 | 12.36 | 510 | -0.10(-0.80%) |
Mar 16, 2018 | 12.44 | 12.46 | 12.44 | 12.46 | 2,552 | +0.01(+0.08%) |
Mar 15, 2018 | 12.45 | 12.45 | 12.44 | 12.45 | 672 | +0.02(+0.16%) |
Mar 14, 2018 | 12.42 | 12.44 | 12.41 | 12.43 | 4,186 | -0.01(-0.08%) |
Mar 13, 2018 | 12.41 | 12.45 | 12.41 | 12.44 | 7,557 | +0.00(+0.04%) |
Mar 12, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 1,656 | -0.00(-0.04%) |
Mar 09, 2018 | 12.47 | 12.47 | 12.44 | 12.44 | 1,032 | -0.04(-0.32%) |
Mar 08, 2018 | 12.46 | 12.48 | 12.45 | 12.48 | 3,478 | +0.04(+0.30%) |
Mar 07, 2018 | 12.47 | 12.47 | 12.44 | 12.44 | 4,618 | -0.03(-0.22%) |
Mar 05, 2018 | 12.47 | 12.47 | 12.47 | 0 | -0.01(-0.08%) | |
Mar 02, 2018 | 12.53 | 12.53 | 12.47 | 12.48 | 5,815 | -0.10(-0.79%) |