Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.85 | 12.93 | 12.83 | 12.93 | 5,200 | +0.10(+0.82%) |
May 30, 2018 | 12.83 | 12.86 | 12.72 | 12.82 | 13,457 | -0.01(-0.06%) |
May 29, 2018 | 12.84 | 13.03 | 12.76 | 12.83 | 48,843 | +0.11(+0.89%) |
May 25, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.20(-1.56%) | |
May 24, 2018 | 12.73 | 13.25 | 12.70 | 12.92 | 11,504 | +0.02(+0.12%) |
May 23, 2018 | 12.72 | 13.26 | 12.71 | 12.90 | 48,547 | +0.20(+1.58%) |
May 22, 2018 | 13.18 | 13.27 | 12.70 | 12.70 | 23,437 | -0.47(-3.54%) |
May 21, 2018 | 13.24 | 13.40 | 13.16 | 13.17 | 61,592 | +0.02(+0.17%) |
May 18, 2018 | 13.03 | 13.20 | 12.94 | 13.15 | 13,788 | +0.09(+0.68%) |
May 17, 2018 | 13.09 | 13.09 | 12.90 | 13.06 | 12,614 | +0.01(+0.07%) |
May 16, 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 223 | +0.00(+0.01%) |
May 15, 2018 | 12.90 | 13.05 | 12.90 | 13.05 | 1,367 | +0.19(+1.50%) |
May 14, 2018 | 13.06 | 13.06 | 12.86 | 12.86 | 2,939 | -0.05(-0.37%) |
May 11, 2018 | 12.83 | 12.90 | 12.79 | 12.90 | 1,823 | -0.16(-1.23%) |
May 10, 2018 | 12.92 | 13.06 | 12.92 | 13.06 | 4,530 | +0.11(+0.87%) |
May 09, 2018 | 13.11 | 13.11 | 12.95 | 12.95 | 407 | -0.19(-1.41%) |
May 08, 2018 | 12.98 | 13.14 | 12.98 | 13.14 | 249 | -0.34(-2.54%) |
May 07, 2018 | 13.48 | 13.48 | 13.48 | 13.48 | 196 | +0.33(+2.48%) |
May 04, 2018 | 13.27 | 13.27 | 12.88 | 13.15 | 3,804 | -0.11(-0.84%) |
May 03, 2018 | 13.27 | 13.27 | 13.27 | 13.27 | 253 | +0.13(+0.98%) |
May 02, 2018 | 13.06 | 13.14 | 13.06 | 13.14 | 979 | -0.03(-0.25%) |
May 01, 2018 | 13.27 | 13.27 | 13.09 | 13.17 | 2,500 | +0.06(+0.43%) |
Apr 30, 2018 | 13.31 | 13.39 | 13.11 | 13.11 | 2,358 | +0.29(+2.25%) |
Apr 27, 2018 | 13.49 | 13.49 | 12.82 | 12.82 | 403 | -0.13(-0.99%) |
Apr 26, 2018 | 13.35 | 13.35 | 12.95 | 12.95 | 497 | -0.47(-3.54%) |
Apr 25, 2018 | 13.06 | 13.47 | 13.06 | 13.43 | 3,110 | +0.67(+5.23%) |
Apr 24, 2018 | 13.27 | 13.56 | 12.73 | 12.76 | 5,444 | -0.51(-3.88%) |
Apr 23, 2018 | 13.25 | 13.27 | 13.23 | 13.27 | 759 | +0.23(+1.78%) |
Apr 20, 2018 | 13.15 | 13.19 | 13.04 | 13.04 | 1,881 | +0.22(+1.70%) |
Apr 19, 2018 | 13.56 | 13.56 | 12.82 | 12.82 | 1,900 | -0.78(-5.76%) |
Apr 18, 2018 | 13.36 | 13.61 | 13.36 | 13.61 | 1,619 | +0.69(+5.33%) |
Apr 17, 2018 | 12.92 | 12.92 | 12.83 | 12.92 | 4,140 | +0.13(+1.01%) |
Apr 16, 2018 | 12.92 | 12.92 | 12.79 | 12.79 | 1,361 | +0.00(+0.00%) |
Apr 12, 2018 | 12.79 | 12.79 | 12.79 | 2 | +0.08(+0.63%) | |
Apr 11, 2018 | 12.73 | 12.73 | 12.71 | 12.71 | 913 | +0.00(+0.00%) |
Apr 10, 2018 | 12.81 | 12.81 | 12.67 | 12.71 | 2,667 | -0.16(-1.25%) |
Apr 09, 2018 | 12.88 | 12.88 | 12.87 | 12.87 | 4,023 | +0.10(+0.76%) |
Apr 06, 2018 | 12.78 | 12.78 | 12.78 | 12.78 | 124 | +0.01(+0.06%) |
Apr 05, 2018 | 12.91 | 12.91 | 12.67 | 12.77 | 6,065 | -0.17(-1.35%) |
Apr 04, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 354 | +0.14(+1.11%) |
Apr 03, 2018 | 12.78 | 12.80 | 12.78 | 12.80 | 381 | +0.09(+0.68%) |
Apr 02, 2018 | 13.09 | 13.09 | 12.71 | 12.71 | 856 | -0.14(-1.05%) |
Mar 29, 2018 | 12.85 | 12.85 | 12.85 | 0 | -0.22(-1.67%) | |
Mar 28, 2018 | 12.77 | 13.07 | 12.77 | 13.07 | 420 | +0.52(+4.11%) |
Mar 27, 2018 | 12.73 | 12.73 | 12.55 | 12.55 | 1,889 | -0.18(-1.44%) |
Mar 23, 2018 | 12.73 | 12.73 | 12.73 | 2 | +0.13(+1.03%) | |
Mar 22, 2018 | 12.57 | 12.63 | 12.54 | 12.60 | 779 | -0.17(-1.33%) |
Mar 21, 2018 | 12.71 | 12.77 | 12.71 | 12.77 | 648 | +0.06(+0.46%) |
Mar 20, 2018 | 12.71 | 12.72 | 12.71 | 12.72 | 2,539 | +0.11(+0.87%) |
Mar 19, 2018 | 12.95 | 12.95 | 12.51 | 12.61 | 7,122 | -0.27(-2.12%) |
Mar 16, 2018 | 12.88 | 12.88 | 12.88 | 12.88 | 845 | +0.02(+0.19%) |
Mar 15, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 407 | +0.03(+0.27%) |
Mar 14, 2018 | 13.11 | 13.11 | 12.49 | 12.82 | 2,307 | -0.13(-1.00%) |
Mar 13, 2018 | 12.72 | 12.95 | 12.66 | 12.95 | 12,030 | +0.16(+1.27%) |
Mar 09, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.49(-3.65%) | |
Mar 08, 2018 | 13.27 | 13.27 | 13.27 | 13.27 | 191 | +0.20(+1.54%) |
Mar 07, 2018 | 12.88 | 13.07 | 12.87 | 13.07 | 996 | +0.03(+0.23%) |
Mar 05, 2018 | 13.04 | 13.04 | 13.04 | 1 | +0.25(+1.96%) | |
Mar 02, 2018 | 13.27 | 13.27 | 12.78 | 12.79 | 2,599 | -0.48(-3.64%) |