Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.02 | 13.07 | 13.00 | 13.02 | 239,888 | +0.01(+0.04%) |
May 30, 2018 | 12.98 | 13.02 | 12.97 | 13.01 | 214,712 | +0.05(+0.41%) |
May 29, 2018 | 12.98 | 12.99 | 12.93 | 12.96 | 261,064 | -0.04(-0.33%) |
May 25, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 12.98 | 12.99 | 12.91 | 12.97 | 220,151 | -0.03(-0.20%) |
May 23, 2018 | 12.89 | 13.00 | 12.88 | 13.00 | 248,744 | -0.05(-0.37%) |
May 22, 2018 | 13.14 | 13.20 | 13.02 | 13.04 | 219,772 | +0.01(+0.04%) |
May 21, 2018 | 13.14 | 13.14 | 12.99 | 13.04 | 212,266 | +0.01(+0.04%) |
May 18, 2018 | 12.98 | 13.04 | 12.95 | 13.03 | 191,962 | +0.01(+0.04%) |
May 17, 2018 | 13.07 | 13.07 | 13.01 | 13.03 | 246,943 | -0.02(-0.12%) |
May 16, 2018 | 13.09 | 13.09 | 13.02 | 13.04 | 282,980 | +0.02(+0.12%) |
May 15, 2018 | 13.08 | 13.08 | 13.00 | 13.03 | 223,559 | -0.01(-0.08%) |
May 14, 2018 | 13.06 | 13.06 | 12.99 | 13.04 | 154,899 | +0.01(+0.04%) |
May 11, 2018 | 13.02 | 13.03 | 12.99 | 13.03 | 177,428 | +0.05(+0.41%) |
May 10, 2018 | 13.06 | 13.06 | 12.98 | 12.98 | 201,997 | -0.01(-0.08%) |
May 09, 2018 | 12.99 | 13.00 | 12.95 | 12.99 | 131,589 | +0.04(+0.29%) |
May 08, 2018 | 12.96 | 12.96 | 12.92 | 12.95 | 93,799 | +0.01(+0.04%) |
May 07, 2018 | 13.01 | 13.01 | 12.90 | 12.95 | 144,417 | +0.03(+0.25%) |
May 04, 2018 | 12.79 | 12.92 | 12.75 | 12.92 | 101,635 | +0.15(+1.20%) |
May 03, 2018 | 12.74 | 12.79 | 12.62 | 12.76 | 103,037 | +0.02(+0.12%) |
May 02, 2018 | 12.83 | 12.83 | 12.73 | 12.75 | 95,105 | -0.02(-0.17%) |
May 01, 2018 | 12.71 | 12.77 | 12.63 | 12.77 | 67,280 | +0.07(+0.58%) |
Apr 30, 2018 | 12.75 | 12.80 | 12.66 | 12.70 | 161,859 | -0.03(-0.27%) |
Apr 27, 2018 | 12.92 | 12.92 | 12.66 | 12.73 | 214,317 | +0.06(+0.48%) |
Apr 26, 2018 | 12.50 | 12.72 | 12.50 | 12.67 | 164,907 | +0.14(+1.10%) |
Apr 25, 2018 | 12.56 | 12.56 | 12.43 | 12.53 | 113,822 | -0.07(-0.59%) |
Apr 24, 2018 | 12.92 | 12.92 | 12.55 | 12.61 | 162,265 | -0.19(-1.45%) |
Apr 23, 2018 | 12.88 | 12.88 | 12.73 | 12.79 | 79,952 | -0.04(-0.29%) |
Apr 20, 2018 | 13.01 | 13.01 | 12.80 | 12.83 | 205,075 | -0.18(-1.41%) |
Apr 19, 2018 | 13.18 | 13.18 | 12.95 | 13.01 | 173,749 | -0.12(-0.94%) |
Apr 18, 2018 | 13.12 | 13.16 | 13.03 | 13.14 | 98,010 | +0.04(+0.32%) |
Apr 17, 2018 | 12.93 | 13.12 | 12.91 | 13.09 | 152,300 | +0.30(+2.32%) |
Apr 16, 2018 | 12.80 | 12.85 | 12.72 | 12.80 | 199,430 | +0.07(+0.58%) |
Apr 13, 2018 | 12.85 | 12.85 | 12.66 | 12.72 | 112,453 | -0.04(-0.29%) |
Apr 12, 2018 | 12.71 | 12.85 | 12.71 | 12.76 | 93,793 | +0.14(+1.13%) |
Apr 11, 2018 | 12.68 | 12.76 | 12.61 | 12.62 | 120,554 | -0.10(-0.75%) |
Apr 10, 2018 | 12.66 | 12.72 | 12.52 | 12.71 | 163,224 | +0.27(+2.17%) |
Apr 09, 2018 | 12.48 | 12.66 | 12.43 | 12.44 | 89,615 | +0.10(+0.77%) |
Apr 06, 2018 | 12.58 | 12.63 | 12.31 | 12.35 | 146,000 | -0.31(-2.43%) |
Apr 05, 2018 | 12.71 | 12.71 | 12.54 | 12.65 | 255,808 | +0.05(+0.42%) |
Apr 04, 2018 | 12.12 | 12.61 | 12.09 | 12.60 | 209,891 | +0.21(+1.71%) |
Apr 03, 2018 | 12.38 | 12.41 | 12.16 | 12.39 | 178,807 | +0.10(+0.84%) |
Apr 02, 2018 | 12.58 | 12.58 | 12.16 | 12.29 | 285,943 | -0.33(-2.58%) |
Mar 29, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.20(+1.62%) | |
Mar 28, 2018 | 12.52 | 12.56 | 12.31 | 12.41 | 267,013 | -0.12(-0.93%) |
Mar 27, 2018 | 13.01 | 13.01 | 12.44 | 12.53 | 265,933 | -0.40(-3.08%) |
Mar 26, 2018 | 12.72 | 12.92 | 12.57 | 12.92 | 137,003 | +0.43(+3.48%) |
Mar 23, 2018 | 12.81 | 12.84 | 12.48 | 12.49 | 167,427 | -0.32(-2.52%) |
Mar 22, 2018 | 13.09 | 13.09 | 12.76 | 12.81 | 193,776 | -0.28(-2.14%) |
Mar 21, 2018 | 13.17 | 13.19 | 13.05 | 13.09 | 157,266 | -0.16(-1.24%) |
Mar 20, 2018 | 13.25 | 13.26 | 13.14 | 13.26 | 250,416 | +0.03(+0.20%) |
Mar 19, 2018 | 13.39 | 13.39 | 13.11 | 13.23 | 569,506 | -0.18(-1.34%) |
Mar 16, 2018 | 13.44 | 13.48 | 13.38 | 13.41 | 428,446 | -0.02(-0.12%) |
Mar 15, 2018 | 13.51 | 13.51 | 13.38 | 13.43 | 209,633 | +0.02(+0.16%) |
Mar 14, 2018 | 13.42 | 13.43 | 13.38 | 13.41 | 126,976 | +0.01(+0.04%) |
Mar 13, 2018 | 13.43 | 13.44 | 13.40 | 13.40 | 122,496 | +0.01(+0.04%) |
Mar 12, 2018 | 13.47 | 13.47 | 13.36 | 13.39 | 153,674 | -0.01(-0.08%) |
Mar 09, 2018 | 13.45 | 13.45 | 13.36 | 13.41 | 72,976 | +0.05(+0.36%) |
Mar 08, 2018 | 13.39 | 13.39 | 13.33 | 13.36 | 129,758 | +0.08(+0.60%) |
Mar 07, 2018 | 13.34 | 13.34 | 13.25 | 13.28 | 250,259 | -0.04(-0.27%) |
Mar 06, 2018 | 13.29 | 13.33 | 13.26 | 13.31 | 175,389 | +0.06(+0.47%) |
Mar 05, 2018 | 13.21 | 13.30 | 13.13 | 13.25 | 473,998 | +0.04(+0.28%) |
Mar 02, 2018 | 13.07 | 13.21 | 12.97 | 13.21 | 116,532 | +0.10(+0.77%) |