Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.90 | 13.11 | 12.90 | 13.11 | 2,796 | +0.02(+0.15%) |
May 30, 2018 | 13.09 | 13.09 | 13.09 | 13.09 | 771 | -0.08(-0.58%) |
May 29, 2018 | 13.12 | 13.17 | 12.82 | 13.17 | 10,999 | -0.01(-0.07%) |
May 25, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.09(-0.68%) | |
May 24, 2018 | 13.18 | 13.27 | 13.04 | 13.27 | 46,856 | +0.25(+1.88%) |
May 23, 2018 | 12.99 | 13.03 | 12.78 | 13.03 | 3,859 | -0.01(-0.07%) |
May 22, 2018 | 13.03 | 13.03 | 13.03 | 13.03 | 184 | +0.04(+0.29%) |
May 21, 2018 | 12.91 | 13.01 | 12.84 | 13.00 | 5,856 | +0.09(+0.70%) |
May 18, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 110 | -0.01(-0.11%) |
May 17, 2018 | 12.92 | 12.92 | 12.92 | 12.92 | 438 | +0.07(+0.54%) |
May 16, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 909 | +0.08(+0.64%) |
May 15, 2018 | 12.93 | 12.93 | 12.77 | 12.77 | 2,794 | -0.22(-1.68%) |
May 14, 2018 | 12.95 | 13.09 | 12.95 | 12.99 | 8,570 | +0.13(+1.00%) |
May 11, 2018 | 13.05 | 13.07 | 12.86 | 12.86 | 5,115 | -0.10(-0.79%) |
May 10, 2018 | 12.95 | 12.96 | 12.95 | 12.96 | 551 | +0.06(+0.49%) |
May 09, 2018 | 12.86 | 13.10 | 12.78 | 12.90 | 9,898 | -0.01(-0.07%) |
May 08, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 189 | -0.00(-0.00%) |
May 07, 2018 | 12.59 | 12.91 | 12.59 | 12.91 | 2,363 | -0.09(-0.70%) |
May 04, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 495 | +0.13(+1.03%) |
May 03, 2018 | 12.59 | 12.87 | 12.59 | 12.87 | 1,613 | -0.13(-1.02%) |
May 02, 2018 | 12.99 | 13.12 | 12.99 | 13.00 | 1,369 | +0.13(+0.99%) |
May 01, 2018 | 13.20 | 13.20 | 12.78 | 12.87 | 3,230 | -0.44(-3.28%) |
Apr 30, 2018 | 12.93 | 13.31 | 12.86 | 13.31 | 9,622 | +0.31(+2.38%) |
Apr 27, 2018 | 13.03 | 13.03 | 13.00 | 13.00 | 1,017 | -0.01(-0.07%) |
Apr 26, 2018 | 12.80 | 13.01 | 12.80 | 13.01 | 3,457 | +0.22(+1.71%) |
Apr 25, 2018 | 12.70 | 12.79 | 12.70 | 12.79 | 7,256 | -0.03(-0.21%) |
Apr 24, 2018 | 12.79 | 12.83 | 12.79 | 12.82 | 4,841 | +0.06(+0.50%) |
Apr 23, 2018 | 12.79 | 12.79 | 12.72 | 12.75 | 2,813 | -0.11(-0.83%) |
Apr 20, 2018 | 12.94 | 12.94 | 12.86 | 12.86 | 660 | -0.15(-1.14%) |
Apr 19, 2018 | 13.01 | 13.01 | 13.01 | 13.01 | 486 | +0.01(+0.07%) |
Apr 18, 2018 | 12.99 | 13.04 | 12.99 | 13.00 | 910 | +0.01(+0.07%) |
Apr 17, 2018 | 13.00 | 13.00 | 12.96 | 12.99 | 6,463 | -0.03(-0.21%) |
Apr 16, 2018 | 13.04 | 13.04 | 13.00 | 13.02 | 6,206 | -0.03(-0.21%) |
Apr 13, 2018 | 13.10 | 13.25 | 13.04 | 13.04 | 3,826 | -0.14(-1.03%) |
Apr 12, 2018 | 13.18 | 13.24 | 13.18 | 13.18 | 3,037 | +0.04(+0.28%) |
Apr 11, 2018 | 12.95 | 13.19 | 12.95 | 13.14 | 5,588 | +0.05(+0.35%) |
Apr 10, 2018 | 13.08 | 13.10 | 13.08 | 13.10 | 5,033 | +0.07(+0.56%) |
Apr 09, 2018 | 12.96 | 13.05 | 12.96 | 13.03 | 5,676 | +0.06(+0.49%) |
Apr 06, 2018 | 12.79 | 13.01 | 12.79 | 12.96 | 1,056 | -0.06(-0.49%) |
Apr 05, 2018 | 13.12 | 13.12 | 12.97 | 13.03 | 864 | -0.15(-1.17%) |
Apr 04, 2018 | 12.97 | 13.18 | 12.93 | 13.18 | 7,878 | +0.09(+0.69%) |
Apr 03, 2018 | 12.95 | 13.09 | 12.95 | 13.09 | 1,466 | +0.14(+1.05%) |
Apr 02, 2018 | 13.21 | 13.21 | 12.82 | 12.95 | 3,881 | -0.50(-3.72%) |
Mar 29, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.43(+3.28%) | |
Mar 28, 2018 | 12.99 | 13.03 | 12.95 | 13.03 | 871 | +0.01(+0.07%) |
Mar 27, 2018 | 13.06 | 13.23 | 13.01 | 13.02 | 2,860 | +0.01(+0.07%) |
Mar 26, 2018 | 13.28 | 13.31 | 12.73 | 13.01 | 19,635 | -0.19(-1.45%) |
Mar 23, 2018 | 13.20 | 13.21 | 13.20 | 13.20 | 2,017 | -0.02(-0.14%) |
Mar 22, 2018 | 13.44 | 13.44 | 13.14 | 13.22 | 2,290 | -0.32(-2.35%) |
Mar 20, 2018 | 13.53 | 13.53 | 13.53 | 6 | +0.35(+2.69%) | |
Mar 19, 2018 | 13.34 | 13.34 | 13.18 | 13.18 | 3,180 | -0.18(-1.36%) |
Mar 16, 2018 | 13.36 | 13.36 | 13.36 | 13.36 | 169 | -0.02(-0.13%) |
Mar 15, 2018 | 13.36 | 13.41 | 13.36 | 13.38 | 4,470 | -0.00(-0.01%) |
Mar 14, 2018 | 13.41 | 13.41 | 13.38 | 13.38 | 9,671 | -0.00(-0.00%) |
Mar 13, 2018 | 13.35 | 13.38 | 13.35 | 13.38 | 3,571 | +0.05(+0.41%) |
Mar 12, 2018 | 13.33 | 13.33 | 13.33 | 13.33 | 114 | +0.06(+0.48%) |
Mar 09, 2018 | 13.01 | 13.26 | 13.01 | 13.26 | 10,930 | +0.29(+2.24%) |
Mar 07, 2018 | 12.97 | 12.97 | 12.97 | 3 | -0.07(-0.56%) | |
Mar 06, 2018 | 13.10 | 13.13 | 13.03 | 13.04 | 5,719 | +0.03(+0.27%) |
Mar 05, 2018 | 12.98 | 13.01 | 12.95 | 13.01 | 3,337 | +0.03(+0.22%) |
Mar 02, 2018 | 13.03 | 13.03 | 12.92 | 12.98 | 4,280 | -0.15(-1.14%) |