Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.20 | 12.15 | 12.20 | 7,687 | +0.09(+0.74%) | |
Jun 28, 2018 | 12.17 | 12.17 | 12.10 | 12.11 | 2,864 | -0.03(-0.25%) |
Jun 27, 2018 | 12.17 | 12.17 | 12.14 | 12.14 | 5,443 | +0.02(+0.17%) |
Jun 26, 2018 | 12.13 | 12.14 | 12.05 | 12.12 | 10,724 | +0.03(+0.25%) |
Jun 25, 2018 | 12.07 | 12.09 | 12.05 | 12.09 | 10,542 | +0.04(+0.33%) |
Jun 22, 2018 | 12.08 | 12.08 | 12.04 | 12.05 | 11,845 | +0.01(+0.08%) |
Jun 21, 2018 | 12.08 | 12.11 | 12.03 | 12.04 | 10,257 | -0.01(-0.08%) |
Jun 20, 2018 | 12.12 | 12.12 | 12.05 | 12.05 | 5,805 | -0.06(-0.50%) |
Jun 19, 2018 | 12.19 | 12.19 | 12.04 | 12.11 | 17,265 | +0.08(+0.67%) |
Jun 18, 2018 | 12.07 | 12.08 | 12.02 | 12.03 | 7,454 | +0.02(+0.17%) |
Jun 15, 2018 | 12.07 | 12.04 | 12.01 | 6,407 | -0.03(-0.25%) | |
Jun 14, 2018 | 12.07 | 12.09 | 11.99 | 12.04 | 9,473 | +0.01(+0.08%) |
Jun 13, 2018 | 12.03 | 12.08 | 12.00 | 12.03 | 7,610 | +0.04(+0.33%) |
Jun 12, 2018 | 12.17 | 12.17 | 11.99 | 11.99 | 11,570 | -0.15(-1.24%) |
Jun 11, 2018 | 12.15 | 12.19 | 12.14 | 12.14 | 5,325 | +0.02(+0.17%) |
Jun 08, 2018 | 12.08 | 12.23 | 12.08 | 12.12 | 6,703 | -0.04(-0.33%) |
Jun 07, 2018 | 12.18 | 12.18 | 12.15 | 12.16 | 2,376 | +0.00(+0.00%) |
Jun 06, 2018 | 12.16 | 3,749 | -0.02(-0.16%) | |||
Jun 05, 2018 | 12.14 | 12.21 | 12.14 | 12.18 | 6,351 | +0.02(+0.16%) |
Jun 04, 2018 | 12.20 | 12.20 | 12.16 | 12.16 | 8,782 | -0.04(-0.33%) |
Jun 01, 2018 | 12.23 | 12.23 | 12.19 | 12.20 | 22,086 | -0.06(-0.49%) |
May 31, 2018 | 12.32 | 12.32 | 12.22 | 12.26 | 16,950 | +0.11(+0.91%) |
May 30, 2018 | 12.14 | 12.15 | 12.12 | 12.15 | 14,314 | -0.01(-0.08%) |
May 29, 2018 | 12.08 | 12.16 | 12.08 | 12.16 | 19,693 | +0.14(+1.16%) |
May 25, 2018 | 12.02 | 12.02 | 12.02 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 11.95 | 12.03 | 11.95 | 12.01 | 14,275 | +0.01(+0.08%) |
May 23, 2018 | 11.95 | 12.00 | 11.95 | 12.00 | 9,112 | +0.04(+0.34%) |
May 22, 2018 | 11.95 | 11.98 | 11.95 | 11.96 | 9,711 | -0.02(-0.17%) |
May 21, 2018 | 12.03 | 12.03 | 11.88 | 11.98 | 19,730 | +0.04(+0.33%) |
May 18, 2018 | 11.97 | 12.00 | 11.93 | 11.94 | 8,725 | +0.00(+0.00%) |
May 17, 2018 | 12.00 | 12.01 | 11.94 | 11.94 | 24,952 | -0.03(-0.25%) |
May 16, 2018 | 11.89 | 12.06 | 11.89 | 11.97 | 12,635 | +0.03(+0.25%) |
May 15, 2018 | 12.00 | 12.00 | 11.90 | 11.94 | 12,140 | -0.04(-0.33%) |
May 14, 2018 | 11.96 | 12.02 | 11.96 | 11.98 | 10,332 | +0.02(+0.17%) |
May 11, 2018 | 11.94 | 12.04 | 11.90 | 11.96 | 18,062 | +0.04(+0.34%) |
May 10, 2018 | 11.96 | 11.96 | 11.86 | 11.92 | 25,222 | -0.04(-0.33%) |
May 09, 2018 | 11.93 | 11.99 | 11.93 | 11.96 | 35,171 | -0.03(-0.23%) |
May 08, 2018 | 12.00 | 12.01 | 11.97 | 11.99 | 12,377 | -0.04(-0.36%) |
May 07, 2018 | 12.01 | 12.04 | 11.99 | 12.03 | 7,671 | +0.00(+0.00%) |
May 04, 2018 | 12.05 | 12.05 | 11.99 | 12.03 | 14,361 | +0.02(+0.17%) |
May 03, 2018 | 12.00 | 12.10 | 11.96 | 12.01 | 18,524 | +0.01(+0.08%) |
May 02, 2018 | 12.10 | 12.13 | 11.99 | 12.00 | 15,409 | -0.13(-1.07%) |
May 01, 2018 | 12.04 | 12.13 | 11.95 | 12.13 | 18,459 | +0.13(+1.08%) |
Apr 30, 2018 | 12.07 | 12.09 | 12.00 | 12.00 | 16,196 | -0.07(-0.58%) |
Apr 27, 2018 | 12.04 | 12.19 | 12.02 | 12.07 | 24,884 | +0.08(+0.67%) |
Apr 26, 2018 | 11.96 | 12.02 | 11.94 | 11.99 | 15,553 | +0.07(+0.59%) |
Apr 25, 2018 | 11.97 | 11.97 | 11.85 | 11.92 | 24,186 | +0.00(+0.00%) |
Apr 24, 2018 | 11.92 | 11.94 | 11.88 | 11.92 | 9,479 | +0.00(+0.00%) |
Apr 23, 2018 | 11.87 | 11.92 | 11.84 | 11.92 | 20,895 | +0.02(+0.17%) |
Apr 20, 2018 | 11.93 | 11.96 | 11.89 | 11.90 | 38,633 | -0.06(-0.50%) |
Apr 19, 2018 | 11.96 | 12.05 | 11.96 | 11.96 | 14,504 | -0.05(-0.42%) |
Apr 18, 2018 | 12.04 | 12.04 | 11.99 | 12.01 | 11,007 | -0.03(-0.25%) |
Apr 17, 2018 | 12.06 | 12.12 | 12.01 | 12.04 | 15,744 | -0.06(-0.50%) |
Apr 16, 2018 | 12.11 | 12.13 | 12.05 | 12.10 | 22,571 | -0.09(-0.74%) |
Apr 13, 2018 | 12.19 | 12.20 | 12.12 | 12.19 | 17,292 | +0.10(+0.83%) |
Apr 12, 2018 | 12.10 | 12.12 | 12.07 | 12.09 | 15,197 | -0.06(-0.49%) |
Apr 11, 2018 | 12.19 | 12.20 | 12.14 | 12.15 | 8,972 | -0.03(-0.25%) |
Apr 10, 2018 | 12.16 | 12.21 | 12.15 | 12.18 | 7,250 | -0.03(-0.27%) |
Apr 09, 2018 | 12.26 | 12.26 | 12.21 | 12.21 | 7,460 | -0.01(-0.04%) |
Apr 06, 2018 | 12.21 | 12.23 | 12.18 | 12.22 | 9,253 | +0.03(+0.23%) |
Apr 05, 2018 | 12.13 | 12.19 | 12.13 | 12.19 | 2,695 | +0.00(+0.00%) |
Apr 04, 2018 | 12.15 | 12.19 | 12.15 | 12.19 | 1,048 | +0.03(+0.25%) |
Apr 03, 2018 | 12.14 | 12.16 | 12.14 | 12.16 | 2,258 | -0.04(-0.33%) |