Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.08 | 12.12 | 12.06 | 12.11 | 10,731 | +0.04(+0.37%) |
May 30, 2018 | 11.98 | 12.06 | 11.95 | 12.06 | 33,526 | +0.21(+1.81%) |
May 29, 2018 | 11.97 | 11.97 | 11.80 | 11.85 | 38,080 | -0.23(-1.92%) |
May 25, 2018 | 12.08 | 12.08 | 12.08 | 0 | -0.26(-2.10%) | |
May 24, 2018 | 12.39 | 12.39 | 12.27 | 12.34 | 24,202 | -0.18(-1.43%) |
May 23, 2018 | 12.50 | 12.54 | 12.48 | 12.52 | 14,074 | -0.04(-0.29%) |
May 22, 2018 | 12.62 | 12.62 | 12.55 | 12.56 | 212,614 | -0.02(-0.19%) |
May 21, 2018 | 12.59 | 12.62 | 12.56 | 12.58 | 16,400 | +0.06(+0.51%) |
May 18, 2018 | 12.48 | 12.53 | 12.48 | 12.52 | 11,302 | +0.02(+0.18%) |
May 17, 2018 | 12.52 | 12.54 | 12.49 | 12.49 | 25,531 | +0.05(+0.39%) |
May 16, 2018 | 12.46 | 12.46 | 12.39 | 12.44 | 48,799 | -0.07(-0.54%) |
May 15, 2018 | 12.52 | 12.56 | 12.48 | 12.51 | 25,925 | -0.01(-0.06%) |
May 14, 2018 | 12.51 | 12.56 | 12.50 | 12.52 | 33,626 | +0.03(+0.27%) |
May 11, 2018 | 12.53 | 12.54 | 12.47 | 12.48 | 33,595 | -0.06(-0.50%) |
May 10, 2018 | 12.49 | 12.55 | 12.41 | 12.55 | 39,042 | +0.15(+1.23%) |
May 09, 2018 | 12.39 | 12.42 | 12.37 | 12.39 | 43,854 | +0.01(+0.07%) |
May 08, 2018 | 12.47 | 12.47 | 12.36 | 12.39 | 44,969 | -0.19(-1.49%) |
May 07, 2018 | 12.58 | 12.60 | 12.54 | 12.57 | 41,678 | +0.00(+0.00%) |
May 04, 2018 | 12.46 | 12.59 | 12.45 | 12.57 | 54,513 | +0.02(+0.18%) |
May 03, 2018 | 12.56 | 12.56 | 12.43 | 12.55 | 16,197 | +0.05(+0.39%) |
May 02, 2018 | 12.56 | 12.56 | 12.50 | 12.50 | 52,591 | +0.03(+0.26%) |
May 01, 2018 | 12.50 | 12.50 | 12.39 | 12.47 | 32,555 | -0.03(-0.26%) |
Apr 30, 2018 | 12.51 | 12.58 | 12.50 | 12.50 | 30,548 | +0.01(+0.07%) |
Apr 27, 2018 | 12.42 | 12.50 | 12.42 | 12.49 | 23,283 | +0.16(+1.27%) |
Apr 26, 2018 | 12.30 | 12.35 | 12.29 | 12.34 | 7,282 | +0.20(+1.63%) |
Apr 25, 2018 | 12.11 | 12.14 | 12.08 | 12.14 | 126,756 | -0.01(-0.09%) |
Apr 24, 2018 | 12.18 | 12.24 | 12.13 | 12.15 | 11,602 | -0.00(-0.04%) |
Apr 23, 2018 | 12.23 | 12.23 | 12.14 | 12.15 | 38,613 | -0.14(-1.16%) |
Apr 20, 2018 | 12.28 | 12.31 | 12.24 | 12.30 | 82,776 | -0.03(-0.24%) |
Apr 19, 2018 | 12.36 | 12.37 | 12.29 | 12.32 | 12,823 | +0.00(+0.01%) |
Apr 18, 2018 | 12.33 | 12.34 | 12.29 | 12.32 | 13,717 | +0.01(+0.07%) |
Apr 17, 2018 | 12.30 | 12.33 | 12.27 | 12.31 | 26,730 | +0.02(+0.15%) |
Apr 16, 2018 | 12.33 | 12.33 | 12.29 | 12.30 | 196,140 | -0.02(-0.15%) |
Apr 13, 2018 | 12.31 | 12.34 | 12.29 | 12.31 | 24,152 | +0.12(+0.95%) |
Apr 12, 2018 | 12.18 | 12.22 | 12.18 | 12.20 | 7,577 | -0.03(-0.22%) |
Apr 11, 2018 | 12.18 | 12.25 | 12.18 | 12.22 | 339,059 | -0.02(-0.15%) |
Apr 10, 2018 | 12.24 | 12.27 | 12.22 | 12.24 | 31,322 | +0.02(+0.15%) |
Apr 09, 2018 | 12.17 | 12.27 | 12.17 | 12.22 | 32,013 | +0.19(+1.57%) |
Apr 06, 2018 | 12.04 | 12.14 | 11.99 | 12.04 | 31,134 | -0.01(-0.08%) |
Apr 05, 2018 | 12.01 | 12.10 | 12.01 | 12.05 | 36,807 | +0.08(+0.67%) |
Apr 04, 2018 | 11.77 | 11.97 | 11.77 | 11.97 | 52,111 | +0.05(+0.45%) |
Apr 03, 2018 | 11.85 | 11.91 | 11.83 | 11.91 | 103,909 | +0.13(+1.14%) |
Apr 02, 2018 | 11.94 | 11.96 | 11.69 | 11.78 | 16,627 | -0.18(-1.50%) |
Mar 29, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.89 | 11.96 | 11.85 | 11.89 | 7,519 | +0.04(+0.38%) |
Mar 27, 2018 | 11.93 | 11.99 | 11.80 | 11.85 | 20,253 | -0.10(-0.82%) |
Mar 26, 2018 | 11.88 | 11.95 | 11.83 | 11.95 | 34,288 | +0.26(+2.22%) |
Mar 23, 2018 | 11.81 | 11.85 | 11.69 | 11.69 | 11,112 | -0.07(-0.61%) |
Mar 22, 2018 | 11.84 | 11.87 | 11.75 | 11.76 | 16,528 | -0.26(-2.16%) |
Mar 21, 2018 | 11.99 | 12.04 | 11.97 | 12.02 | 27,279 | +0.06(+0.52%) |
Mar 20, 2018 | 11.93 | 11.97 | 11.90 | 11.96 | 20,946 | +0.09(+0.75%) |
Mar 19, 2018 | 11.86 | 11.89 | 11.81 | 11.87 | 20,121 | -0.04(-0.30%) |
Mar 16, 2018 | 11.88 | 11.92 | 11.88 | 11.90 | 296,543 | -0.02(-0.15%) |
Mar 15, 2018 | 11.96 | 11.96 | 11.90 | 11.92 | 32,931 | -0.05(-0.45%) |
Mar 14, 2018 | 11.97 | 11.98 | 11.92 | 11.97 | 9,881 | +0.15(+1.28%) |
Mar 13, 2018 | 11.95 | 11.97 | 11.79 | 11.82 | 11,170 | -0.12(-0.97%) |
Mar 12, 2018 | 11.87 | 11.94 | 11.87 | 11.94 | 30,235 | +0.09(+0.77%) |
Mar 09, 2018 | 11.78 | 11.85 | 11.78 | 11.85 | 13,590 | +0.11(+0.90%) |
Mar 08, 2018 | 11.72 | 11.78 | 11.72 | 11.74 | 30,172 | +0.04(+0.38%) |
Mar 07, 2018 | 11.70 | 11.63 | 11.70 | 19,605 | +0.04(+0.31%) | |
Mar 06, 2018 | 11.67 | 11.70 | 11.66 | 11.66 | 9,581 | +0.04(+0.31%) |
Mar 05, 2018 | 11.48 | 11.63 | 11.48 | 11.63 | 16,711 | +0.05(+0.47%) |
Mar 02, 2018 | 11.53 | 11.57 | 11.48 | 11.57 | 12,612 | -0.02(-0.16%) |