Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.66 | 12.97 | 12.66 | 12.86 | 63,188 | +0.16(+1.26%) |
May 30, 2018 | 12.69 | 12.92 | 12.68 | 12.70 | 27,982 | +0.02(+0.16%) |
May 29, 2018 | 12.91 | 12.91 | 12.65 | 12.68 | 29,131 | -0.23(-1.78%) |
May 25, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.05(-0.39%) | |
May 24, 2018 | 12.91 | 13.04 | 12.79 | 12.96 | 80,016 | -0.04(-0.31%) |
May 23, 2018 | 12.93 | 13.07 | 12.85 | 13.00 | 45,149 | +0.00(+0.00%) |
May 22, 2018 | 12.99 | 13.18 | 12.92 | 13.00 | 89,808 | +0.06(+0.46%) |
May 21, 2018 | 13.00 | 13.09 | 12.94 | 12.94 | 36,120 | -0.06(-0.46%) |
May 18, 2018 | 13.00 | 13.15 | 12.91 | 13.00 | 43,243 | +0.00(+0.00%) |
May 17, 2018 | 12.95 | 13.05 | 12.88 | 13.00 | 40,909 | -0.02(-0.15%) |
May 16, 2018 | 13.01 | 13.04 | 12.89 | 13.02 | 42,280 | +0.02(+0.15%) |
May 15, 2018 | 12.93 | 13.04 | 12.76 | 13.00 | 76,535 | +0.06(+0.46%) |
May 14, 2018 | 12.96 | 13.01 | 12.82 | 12.94 | 65,667 | -0.05(-0.38%) |
May 11, 2018 | 13.12 | 13.23 | 12.90 | 12.99 | 139,845 | -0.18(-1.37%) |
May 10, 2018 | 12.95 | 13.25 | 12.93 | 13.17 | 95,226 | +0.20(+1.54%) |
May 09, 2018 | 12.98 | 13.25 | 12.83 | 12.97 | 209,793 | -0.01(-0.08%) |
May 08, 2018 | 13.14 | 13.33 | 12.98 | 12.98 | 67,289 | -0.24(-1.82%) |
May 07, 2018 | 13.56 | 13.56 | 13.11 | 13.22 | 36,647 | -0.25(-1.86%) |
May 04, 2018 | 13.12 | 13.53 | 13.06 | 13.47 | 116,779 | +0.36(+2.75%) |
May 03, 2018 | 13.05 | 13.29 | 13.01 | 13.11 | 135,635 | +0.08(+0.61%) |
May 02, 2018 | 13.23 | 13.44 | 13.03 | 13.03 | 51,605 | -0.13(-0.99%) |
May 01, 2018 | 13.04 | 13.25 | 13.04 | 13.16 | 35,995 | +0.15(+1.15%) |
Apr 30, 2018 | 13.07 | 13.18 | 12.99 | 13.01 | 59,647 | +0.03(+0.23%) |
Apr 27, 2018 | 12.85 | 13.13 | 12.75 | 12.98 | 351,870 | +0.15(+1.17%) |
Apr 26, 2018 | 13.00 | 13.05 | 12.83 | 12.83 | 57,598 | -0.15(-1.16%) |
Apr 25, 2018 | 13.00 | 13.14 | 12.82 | 12.98 | 59,731 | +0.00(+0.00%) |
Apr 24, 2018 | 13.14 | 13.19 | 12.80 | 12.98 | 83,041 | -0.22(-1.67%) |
Apr 23, 2018 | 13.24 | 13.30 | 13.06 | 13.20 | 27,340 | -0.05(-0.38%) |
Apr 20, 2018 | 13.28 | 13.35 | 13.15 | 13.25 | 40,785 | -0.05(-0.38%) |
Apr 19, 2018 | 13.32 | 13.40 | 13.28 | 13.30 | 38,398 | -0.07(-0.52%) |
Apr 18, 2018 | 13.19 | 13.45 | 13.19 | 13.37 | 203,394 | +0.12(+0.91%) |
Apr 17, 2018 | 13.49 | 13.49 | 13.12 | 13.25 | 71,360 | -0.21(-1.56%) |
Apr 16, 2018 | 13.25 | 13.50 | 13.25 | 13.46 | 67,508 | +0.18(+1.36%) |
Apr 13, 2018 | 13.30 | 13.47 | 13.07 | 13.28 | 120,121 | -0.15(-1.12%) |
Apr 12, 2018 | 13.42 | 13.50 | 13.41 | 13.43 | 23,772 | -0.04(-0.30%) |
Apr 11, 2018 | 13.40 | 13.51 | 13.35 | 13.47 | 42,154 | +0.01(+0.07%) |
Apr 10, 2018 | 13.09 | 13.87 | 12.97 | 13.46 | 62,608 | +0.47(+3.62%) |
Apr 09, 2018 | 13.04 | 13.17 | 12.97 | 12.99 | 97,003 | +0.04(+0.31%) |
Apr 06, 2018 | 12.87 | 13.13 | 12.87 | 12.95 | 101,603 | -0.01(-0.08%) |
Apr 05, 2018 | 13.05 | 13.06 | 12.95 | 12.96 | 57,769 | +0.01(+0.08%) |
Apr 04, 2018 | 13.02 | 13.09 | 12.90 | 12.95 | 94,006 | -0.16(-1.22%) |
Apr 03, 2018 | 13.01 | 13.32 | 12.91 | 13.11 | 171,503 | +0.15(+1.16%) |
Apr 02, 2018 | 13.07 | 13.18 | 12.95 | 12.96 | 122,316 | -0.11(-0.84%) |
Mar 29, 2018 | 13.07 | 13.07 | 13.07 | 0 | +0.15(+1.16%) | |
Mar 28, 2018 | 13.04 | 13.13 | 12.80 | 12.92 | 195,768 | -0.10(-0.77%) |
Mar 27, 2018 | 13.01 | 13.23 | 12.95 | 13.02 | 119,923 | +0.05(+0.39%) |
Mar 26, 2018 | 13.66 | 13.66 | 12.90 | 12.97 | 63,750 | +0.11(+0.86%) |
Mar 23, 2018 | 12.77 | 13.06 | 12.77 | 12.86 | 63,299 | +0.09(+0.70%) |
Mar 22, 2018 | 12.91 | 13.10 | 12.75 | 12.77 | 57,220 | -0.22(-1.69%) |
Mar 21, 2018 | 12.81 | 13.35 | 12.81 | 12.99 | 73,962 | +0.20(+1.56%) |
Mar 20, 2018 | 12.88 | 13.00 | 12.74 | 12.79 | 96,357 | +0.04(+0.31%) |
Mar 19, 2018 | 12.90 | 12.98 | 12.75 | 12.75 | 98,112 | -0.11(-0.86%) |
Mar 16, 2018 | 13.08 | 13.08 | 12.78 | 12.86 | 177,129 | -0.16(-1.23%) |
Mar 15, 2018 | 12.62 | 13.33 | 12.62 | 13.02 | 299,336 | +0.40(+3.17%) |