Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 13.14 | 13.23 | 13.12 | 13.21 | 33,091 | +0.16(+1.23%) |
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.00(-0.01%) | |
Mar 28, 2018 | 13.13 | 13.13 | 13.03 | 13.05 | 20,568 | -0.18(-1.36%) |
Mar 27, 2018 | 13.22 | 13.25 | 13.20 | 13.23 | 70,112 | -0.08(-0.60%) |
Mar 26, 2018 | 13.29 | 13.35 | 13.29 | 13.31 | 43,562 | +0.06(+0.45%) |
Mar 23, 2018 | 13.28 | 13.29 | 13.25 | 13.25 | 78,834 | +0.17(+1.33%) |
Mar 22, 2018 | 13.10 | 13.12 | 13.05 | 13.08 | 11,733 | -0.06(-0.48%) |
Mar 21, 2018 | 13.02 | 13.15 | 12.99 | 13.14 | 79,557 | +0.23(+1.78%) |
Mar 20, 2018 | 12.91 | 12.93 | 12.88 | 12.91 | 59,320 | -0.05(-0.39%) |
Mar 19, 2018 | 12.93 | 12.99 | 12.92 | 12.96 | 18,131 | +0.03(+0.23%) |
Mar 16, 2018 | 12.96 | 12.96 | 12.91 | 12.93 | 47,627 | -0.03(-0.23%) |
Mar 15, 2018 | 12.99 | 12.99 | 12.96 | 12.96 | 10,902 | -0.10(-0.77%) |
Mar 14, 2018 | 13.06 | 13.02 | 13.06 | 21,789 | -0.01(-0.08%) | |
Mar 13, 2018 | 13.05 | 13.08 | 13.02 | 13.07 | 41,493 | +0.03(+0.23%) |
Mar 12, 2018 | 12.99 | 13.04 | 12.97 | 13.04 | 75,680 | +0.01(+0.08%) |
Mar 09, 2018 | 12.98 | 13.05 | 12.96 | 13.03 | 48,278 | +0.01(+0.08%) |
Mar 08, 2018 | 13.06 | 13.06 | 13.00 | 13.02 | 31,045 | -0.03(-0.23%) |
Mar 07, 2018 | 13.11 | 13.03 | 13.05 | 45,160 | -0.09(-0.68%) | |
Mar 06, 2018 | 13.10 | 13.19 | 13.10 | 13.14 | 51,988 | +0.15(+1.12%) |
Mar 05, 2018 | 13.01 | 13.02 | 12.98 | 12.99 | 53,281 | -0.02(-0.12%) |
Mar 02, 2018 | 13.06 | 13.06 | 13.00 | 13.01 | 41,811 | +0.05(+0.39%) |