Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.23 | 13.23 | 13.03 | 13.07 | 28,063 | -0.14(-1.06%) |
May 30, 2018 | 13.10 | 13.22 | 13.10 | 13.21 | 41,823 | +0.12(+0.94%) |
May 29, 2018 | 13.01 | 13.08 | 13.01 | 13.08 | 12,988 | +0.05(+0.39%) |
May 25, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.04(+0.34%) | |
May 24, 2018 | 13.03 | 13.03 | 12.99 | 12.99 | 24,449 | -0.07(-0.56%) |
May 23, 2018 | 13.04 | 13.08 | 13.02 | 13.06 | 19,641 | +0.01(+0.09%) |
May 22, 2018 | 13.07 | 13.08 | 13.03 | 13.05 | 47,391 | -0.01(-0.04%) |
May 21, 2018 | 13.00 | 13.06 | 12.91 | 13.06 | 65,203 | +0.09(+0.69%) |
May 18, 2018 | 12.90 | 12.97 | 12.84 | 12.97 | 53,581 | +0.07(+0.56%) |
May 17, 2018 | 12.91 | 12.91 | 12.84 | 12.89 | 13,623 | -0.01(-0.09%) |
May 16, 2018 | 12.92 | 12.93 | 12.87 | 12.91 | 45,073 | -0.01(-0.04%) |
May 15, 2018 | 12.91 | 12.93 | 12.90 | 12.91 | 20,226 | -0.02(-0.13%) |
May 14, 2018 | 12.95 | 12.96 | 12.90 | 12.93 | 27,071 | -0.02(-0.13%) |
May 11, 2018 | 12.96 | 12.96 | 12.89 | 12.94 | 40,861 | +0.06(+0.48%) |
May 10, 2018 | 12.79 | 12.93 | 12.79 | 12.88 | 20,187 | +0.11(+0.83%) |
May 09, 2018 | 12.78 | 12.79 | 12.66 | 12.78 | 58,634 | +0.01(+0.04%) |
May 08, 2018 | 12.92 | 12.94 | 12.74 | 12.77 | 65,565 | -0.14(-1.12%) |
May 07, 2018 | 12.87 | 12.96 | 12.87 | 12.92 | 32,989 | +0.00(+0.00%) |
May 04, 2018 | 12.71 | 12.92 | 12.71 | 12.92 | 50,887 | +0.23(+1.80%) |
May 03, 2018 | 12.64 | 12.71 | 12.54 | 12.69 | 28,327 | +0.03(+0.26%) |
May 02, 2018 | 12.67 | 12.70 | 12.60 | 12.65 | 47,251 | -0.04(-0.31%) |
May 01, 2018 | 12.68 | 12.69 | 12.56 | 12.69 | 29,193 | +0.01(+0.04%) |
Apr 30, 2018 | 12.74 | 12.76 | 12.65 | 12.69 | 37,010 | +0.01(+0.09%) |
Apr 27, 2018 | 12.69 | 12.73 | 12.67 | 12.68 | 25,595 | -0.02(-0.13%) |
Apr 26, 2018 | 12.61 | 12.69 | 12.56 | 12.69 | 24,413 | +0.14(+1.13%) |
Apr 25, 2018 | 12.48 | 12.57 | 12.48 | 12.55 | 53,999 | +0.05(+0.43%) |
Apr 24, 2018 | 12.52 | 12.56 | 12.47 | 12.50 | 38,022 | -0.02(-0.13%) |
Apr 23, 2018 | 12.54 | 12.54 | 12.46 | 12.52 | 22,440 | +0.04(+0.36%) |
Apr 20, 2018 | 12.55 | 12.55 | 12.47 | 12.47 | 18,249 | -0.02(-0.18%) |
Apr 19, 2018 | 12.59 | 12.59 | 12.48 | 12.49 | 27,137 | -0.10(-0.80%) |
Apr 18, 2018 | 12.57 | 12.65 | 12.57 | 12.59 | 51,039 | +0.05(+0.40%) |
Apr 17, 2018 | 12.51 | 12.57 | 12.49 | 12.54 | 262,318 | +0.04(+0.31%) |
Apr 16, 2018 | 12.47 | 12.53 | 12.43 | 12.50 | 30,259 | +0.04(+0.31%) |
Apr 13, 2018 | 12.55 | 12.58 | 12.45 | 12.47 | 24,452 | -0.05(-0.40%) |
Apr 12, 2018 | 12.64 | 12.64 | 12.52 | 12.52 | 56,399 | -0.13(-1.01%) |
Apr 11, 2018 | 12.64 | 12.64 | 12.57 | 12.64 | 45,888 | -0.01(-0.04%) |
Apr 10, 2018 | 12.68 | 12.68 | 12.62 | 12.65 | 26,203 | +0.04(+0.31%) |
Apr 09, 2018 | 12.68 | 12.74 | 12.61 | 12.61 | 43,665 | -0.06(-0.48%) |
Apr 06, 2018 | 12.67 | 12.75 | 12.62 | 12.67 | 36,985 | -0.01(-0.04%) |
Apr 05, 2018 | 12.71 | 12.71 | 12.62 | 12.68 | 27,333 | +0.04(+0.31%) |
Apr 04, 2018 | 12.59 | 12.71 | 12.57 | 12.64 | 44,783 | +0.04(+0.31%) |
Apr 03, 2018 | 12.52 | 12.63 | 12.49 | 12.60 | 26,135 | +0.09(+0.71%) |
Apr 02, 2018 | 12.60 | 12.60 | 12.46 | 12.51 | 47,448 | -0.08(-0.60%) |
Mar 29, 2018 | 12.59 | 12.59 | 12.59 | 0 | +0.08(+0.61%) | |
Mar 28, 2018 | 12.51 | 12.52 | 12.38 | 12.51 | 40,585 | +0.06(+0.47%) |
Mar 27, 2018 | 12.38 | 12.51 | 12.36 | 12.45 | 51,281 | +0.07(+0.59%) |
Mar 26, 2018 | 12.34 | 12.43 | 12.30 | 12.38 | 41,493 | +0.04(+0.32%) |
Mar 23, 2018 | 12.41 | 12.41 | 12.33 | 12.34 | 19,970 | -0.01(-0.06%) |
Mar 22, 2018 | 12.39 | 12.50 | 12.35 | 12.35 | 49,885 | -0.07(-0.60%) |
Mar 21, 2018 | 12.41 | 12.43 | 12.35 | 12.42 | 14,902 | +0.03(+0.24%) |
Mar 20, 2018 | 12.42 | 12.42 | 12.37 | 12.39 | 42,805 | -0.03(-0.22%) |
Mar 19, 2018 | 12.50 | 12.50 | 12.32 | 12.42 | 42,467 | -0.08(-0.61%) |
Mar 16, 2018 | 12.39 | 12.50 | 12.39 | 12.49 | 33,712 | +0.09(+0.75%) |
Mar 15, 2018 | 12.53 | 12.53 | 12.35 | 12.40 | 25,470 | -0.07(-0.57%) |
Mar 14, 2018 | 12.46 | 12.53 | 12.46 | 12.47 | 39,836 | +0.02(+0.18%) |
Mar 13, 2018 | 12.44 | 12.50 | 12.44 | 12.45 | 48,803 | -0.01(-0.09%) |
Mar 12, 2018 | 12.31 | 12.47 | 12.31 | 12.46 | 80,140 | +0.20(+1.63%) |
Mar 09, 2018 | 12.24 | 12.27 | 12.15 | 12.26 | 34,574 | +0.02(+0.18%) |
Mar 08, 2018 | 12.21 | 12.24 | 12.20 | 12.24 | 11,989 | +0.03(+0.25%) |
Mar 07, 2018 | 12.23 | 12.17 | 12.21 | 47,063 | +0.02(+0.18%) | |
Mar 06, 2018 | 12.13 | 12.22 | 12.05 | 12.19 | 40,468 | +0.09(+0.72%) |
Mar 05, 2018 | 11.92 | 12.17 | 11.92 | 12.10 | 24,701 | +0.15(+1.24%) |
Mar 02, 2018 | 11.81 | 11.97 | 11.78 | 11.95 | 19,092 | +0.09(+0.79%) |