Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.34 | 12.29 | 12.31 | 63,175 | +0.03(+0.23%) | |
Jun 28, 2018 | 12.32 | 12.32 | 12.26 | 12.28 | 78,237 | -0.04(-0.33%) |
Jun 27, 2018 | 12.35 | 12.36 | 12.31 | 12.32 | 105,128 | -0.06(-0.48%) |
Jun 26, 2018 | 12.39 | 12.39 | 12.37 | 12.38 | 34,606 | -0.06(-0.48%) |
Jun 25, 2018 | 12.47 | 12.47 | 12.44 | 12.44 | 20,151 | -0.05(-0.42%) |
Jun 22, 2018 | 12.48 | 12.50 | 12.47 | 12.49 | 77,860 | +0.03(+0.26%) |
Jun 21, 2018 | 12.45 | 12.49 | 12.44 | 12.46 | 114,614 | -0.02(-0.16%) |
Jun 20, 2018 | 12.53 | 12.54 | 12.48 | 12.48 | 616,457 | -0.06(-0.48%) |
Jun 19, 2018 | 12.56 | 12.56 | 12.54 | 12.54 | 228,380 | -0.04(-0.32%) |
Jun 18, 2018 | 12.61 | 12.61 | 12.57 | 12.58 | 83,827 | -0.02(-0.16%) |
Jun 15, 2018 | 12.83 | 12.54 | 12.60 | 75,520 | -0.23(-1.79%) | |
Jun 14, 2018 | 12.84 | 12.86 | 12.81 | 12.83 | 15,300 | +0.05(+0.39%) |
Jun 13, 2018 | 12.75 | 12.79 | 12.73 | 12.78 | 31,214 | +0.04(+0.31%) |
Jun 12, 2018 | 12.77 | 12.78 | 12.74 | 12.74 | 16,172 | -0.05(-0.39%) |
Jun 11, 2018 | 12.79 | 12.81 | 12.77 | 12.79 | 76,334 | +0.02(+0.16%) |
Jun 08, 2018 | 12.78 | 12.78 | 12.77 | 12.77 | 17,970 | +0.01(+0.08%) |
Jun 07, 2018 | 12.76 | 12.78 | 12.75 | 12.76 | 27,294 | +0.01(+0.08%) |
Jun 06, 2018 | 12.75 | 12.75 | 60,674 | -0.01(-0.08%) | ||
Jun 05, 2018 | 12.73 | 12.78 | 12.69 | 12.76 | 15,863 | +0.06(+0.45%) |
Jun 04, 2018 | 12.76 | 12.76 | 12.70 | 12.70 | 125,525 | -0.03(-0.21%) |
Jun 01, 2018 | 12.72 | 12.78 | 12.72 | 12.73 | 186,396 | -0.06(-0.47%) |
May 31, 2018 | 12.82 | 12.84 | 12.78 | 12.79 | 17,293 | -0.03(-0.23%) |
May 30, 2018 | 12.79 | 12.82 | 12.79 | 12.82 | 18,399 | +0.02(+0.16%) |
May 29, 2018 | 12.76 | 12.83 | 12.73 | 12.80 | 19,030 | +0.01(+0.08%) |
May 25, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.05(-0.39%) | |
May 24, 2018 | 12.79 | 12.85 | 12.79 | 12.84 | 12,858 | +0.12(+0.94%) |
May 23, 2018 | 12.69 | 12.74 | 12.68 | 12.72 | 68,304 | +0.02(+0.16%) |
May 22, 2018 | 12.74 | 12.74 | 12.70 | 12.70 | 34,426 | -0.01(-0.08%) |
May 21, 2018 | 12.68 | 12.72 | 12.67 | 12.71 | 24,307 | -0.01(-0.08%) |
May 18, 2018 | 12.70 | 12.74 | 12.68 | 12.72 | 21,266 | +0.02(+0.16%) |
May 17, 2018 | 12.70 | 12.71 | 12.67 | 12.70 | 26,234 | +0.01(+0.08%) |
May 16, 2018 | 12.70 | 12.72 | 12.68 | 12.69 | 81,668 | -0.02(-0.16%) |
May 15, 2018 | 12.76 | 12.76 | 12.69 | 12.71 | 96,486 | -0.21(-1.66%) |
May 14, 2018 | 12.99 | 12.99 | 12.93 | 12.93 | 18,046 | -0.06(-0.50%) |
May 11, 2018 | 13.02 | 13.02 | 12.97 | 12.99 | 26,442 | -0.01(-0.08%) |
May 10, 2018 | 13.00 | 13.01 | 12.95 | 13.00 | 30,990 | +0.10(+0.78%) |
May 09, 2018 | 12.93 | 12.96 | 12.90 | 12.90 | 15,559 | -0.04(-0.31%) |
May 08, 2018 | 12.89 | 12.95 | 12.86 | 12.94 | 75,901 | +0.00(+0.00%) |
May 07, 2018 | 12.92 | 12.94 | 12.91 | 12.94 | 37,297 | +0.00(+0.00%) |
May 04, 2018 | 12.90 | 12.94 | 12.90 | 12.94 | 38,653 | +0.04(+0.31%) |
May 03, 2018 | 12.95 | 12.95 | 12.90 | 12.90 | 88,110 | +0.07(+0.55%) |
May 02, 2018 | 12.87 | 12.91 | 12.83 | 12.83 | 45,246 | -0.02(-0.12%) |
May 01, 2018 | 12.87 | 12.87 | 12.81 | 12.85 | 48,437 | -0.09(-0.73%) |
Apr 30, 2018 | 12.92 | 12.99 | 12.90 | 12.94 | 29,823 | -0.09(-0.69%) |
Apr 27, 2018 | 13.00 | 13.04 | 13.00 | 13.03 | 102,685 | +0.05(+0.39%) |
Apr 26, 2018 | 13.03 | 13.03 | 12.96 | 12.98 | 20,146 | -0.03(-0.23%) |
Apr 25, 2018 | 13.01 | 13.03 | 12.99 | 13.01 | 148,808 | -0.10(-0.76%) |
Apr 24, 2018 | 13.06 | 13.12 | 13.05 | 13.11 | 61,349 | +0.06(+0.46%) |
Apr 23, 2018 | 13.04 | 13.05 | 13.02 | 13.05 | 13,625 | -0.09(-0.68%) |
Apr 20, 2018 | 13.16 | 13.18 | 13.14 | 13.14 | 65,632 | -0.11(-0.81%) |
Apr 19, 2018 | 13.28 | 13.28 | 13.21 | 13.25 | 27,947 | -0.03(-0.25%) |
Apr 18, 2018 | 13.30 | 13.32 | 13.27 | 13.28 | 19,027 | +0.01(+0.08%) |
Apr 17, 2018 | 13.20 | 13.27 | 13.20 | 13.27 | 48,702 | +0.01(+0.08%) |
Apr 16, 2018 | 13.27 | 13.29 | 13.25 | 13.26 | 34,314 | +0.02(+0.15%) |
Apr 13, 2018 | 13.19 | 13.26 | 13.19 | 13.24 | 109,182 | +0.10(+0.76%) |
Apr 12, 2018 | 13.22 | 13.22 | 13.13 | 13.14 | 47,345 | -0.15(-1.13%) |
Apr 11, 2018 | 13.29 | 13.40 | 13.29 | 13.29 | 24,178 | +0.10(+0.76%) |
Apr 10, 2018 | 13.19 | 13.21 | 13.18 | 13.19 | 24,936 | +0.02(+0.15%) |
Apr 09, 2018 | 13.13 | 13.17 | 13.11 | 13.17 | 47,385 | +0.05(+0.35%) |
Apr 06, 2018 | 13.15 | 13.15 | 13.11 | 13.12 | 8,354 | +0.07(+0.57%) |
Apr 05, 2018 | 13.03 | 13.06 | 13.03 | 13.05 | 26,610 | -0.08(-0.61%) |
Apr 04, 2018 | 13.24 | 13.24 | 13.12 | 13.13 | 16,395 | +0.03(+0.23%) |
Apr 03, 2018 | 13.13 | 13.14 | 13.09 | 13.10 | 36,561 | -0.11(-0.83%) |