Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.48 | 12.48 | 12.32 | 12.35 | 13,478 | -0.06(-0.48%) |
May 30, 2018 | 12.39 | 12.41 | 12.28 | 12.41 | 22,038 | +0.13(+1.06%) |
May 29, 2018 | 12.36 | 12.36 | 12.28 | 12.28 | 8,703 | -0.04(-0.32%) |
May 25, 2018 | 12.32 | 12.32 | 12.32 | 0 | -0.09(-0.77%) | |
May 24, 2018 | 12.40 | 12.42 | 12.34 | 12.41 | 12,149 | +0.01(+0.12%) |
May 23, 2018 | 12.35 | 12.40 | 12.34 | 12.40 | 7,217 | +0.03(+0.24%) |
May 22, 2018 | 12.39 | 12.39 | 12.30 | 12.37 | 10,036 | +0.09(+0.73%) |
May 21, 2018 | 12.36 | 12.36 | 12.20 | 12.28 | 6,750 | +0.02(+0.16%) |
May 18, 2018 | 12.32 | 12.32 | 12.20 | 12.26 | 5,682 | +0.05(+0.41%) |
May 17, 2018 | 12.33 | 12.33 | 12.21 | 12.21 | 6,586 | -0.03(-0.25%) |
May 16, 2018 | 12.37 | 12.37 | 12.24 | 12.24 | 15,721 | -0.04(-0.33%) |
May 15, 2018 | 12.27 | 12.31 | 11.86 | 12.28 | 15,316 | -0.05(-0.41%) |
May 14, 2018 | 12.45 | 12.45 | 12.31 | 12.33 | 22,549 | -0.17(-1.36%) |
May 11, 2018 | 12.50 | 12.51 | 12.46 | 12.50 | 24,692 | +0.00(+0.00%) |
May 10, 2018 | 12.48 | 12.50 | 12.40 | 12.50 | 11,487 | +0.07(+0.56%) |
May 09, 2018 | 12.50 | 12.50 | 12.36 | 12.43 | 23,011 | +0.03(+0.27%) |
May 08, 2018 | 12.50 | 12.50 | 12.38 | 12.40 | 15,007 | -0.10(-0.83%) |
May 07, 2018 | 12.50 | 12.50 | 12.43 | 12.50 | 15,584 | +0.04(+0.32%) |
May 04, 2018 | 12.50 | 12.50 | 12.41 | 12.46 | 14,297 | +0.10(+0.81%) |
May 03, 2018 | 12.44 | 12.44 | 12.28 | 12.36 | 13,245 | -0.02(-0.16%) |
May 02, 2018 | 12.39 | 12.39 | 12.24 | 12.38 | 15,820 | +0.03(+0.24%) |
May 01, 2018 | 12.44 | 12.44 | 12.34 | 12.35 | 15,737 | -0.04(-0.32%) |
Apr 30, 2018 | 12.39 | 12.40 | 12.30 | 12.39 | 20,837 | +0.10(+0.81%) |
Apr 27, 2018 | 12.23 | 12.34 | 12.19 | 12.29 | 19,877 | +0.05(+0.41%) |
Apr 26, 2018 | 12.21 | 12.24 | 12.13 | 12.24 | 8,502 | +0.10(+0.82%) |
Apr 25, 2018 | 12.27 | 12.27 | 12.12 | 12.14 | 21,228 | -0.06(-0.49%) |
Apr 24, 2018 | 12.16 | 12.20 | 12.14 | 12.20 | 6,050 | +0.10(+0.83%) |
Apr 23, 2018 | 12.11 | 12.15 | 12.10 | 12.10 | 15,868 | -0.09(-0.74%) |
Apr 20, 2018 | 12.19 | 12.28 | 12.19 | 12.19 | 14,359 | -0.09(-0.73%) |
Apr 19, 2018 | 12.28 | 12.28 | 12.24 | 12.28 | 6,851 | +0.02(+0.16%) |
Apr 18, 2018 | 12.26 | 12.35 | 12.25 | 12.26 | 23,678 | -0.09(-0.73%) |
Apr 17, 2018 | 12.28 | 12.35 | 12.27 | 12.35 | 19,395 | +0.08(+0.65%) |
Apr 16, 2018 | 12.26 | 12.28 | 12.21 | 12.27 | 14,260 | +0.05(+0.41%) |
Apr 13, 2018 | 12.33 | 12.34 | 12.20 | 12.22 | 16,904 | +0.01(+0.08%) |
Apr 12, 2018 | 12.33 | 12.33 | 12.20 | 12.21 | 20,328 | -0.02(-0.16%) |
Apr 11, 2018 | 12.18 | 12.28 | 12.18 | 12.23 | 14,626 | -0.02(-0.16%) |
Apr 10, 2018 | 12.20 | 12.26 | 12.20 | 12.25 | 5,975 | +0.04(+0.33%) |
Apr 09, 2018 | 12.22 | 12.28 | 12.18 | 12.21 | 13,598 | +0.02(+0.16%) |
Apr 06, 2018 | 12.21 | 12.25 | 12.18 | 12.19 | 24,106 | -0.02(-0.16%) |
Apr 05, 2018 | 12.25 | 12.25 | 12.13 | 12.21 | 11,554 | +0.03(+0.25%) |
Apr 04, 2018 | 12.10 | 12.19 | 12.10 | 12.18 | 7,358 | +0.01(+0.08%) |
Apr 03, 2018 | 12.06 | 12.19 | 12.06 | 12.17 | 16,024 | +0.08(+0.65%) |
Apr 02, 2018 | 12.25 | 12.25 | 12.09 | 12.09 | 28,486 | -0.10(-0.81%) |
Mar 29, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.11(+0.91%) | |
Mar 28, 2018 | 12.04 | 12.10 | 12.00 | 12.08 | 8,217 | +0.13(+1.09%) |
Mar 27, 2018 | 11.91 | 11.97 | 11.91 | 11.95 | 23,266 | +0.00(+0.00%) |
Mar 26, 2018 | 11.92 | 12.00 | 11.91 | 11.95 | 15,242 | +0.05(+0.42%) |
Mar 23, 2018 | 11.91 | 11.97 | 11.90 | 11.90 | 10,416 | +0.00(+0.00%) |
Mar 22, 2018 | 11.90 | 12.11 | 11.90 | 11.90 | 33,260 | -0.12(-1.00%) |
Mar 21, 2018 | 11.90 | 12.03 | 11.90 | 12.02 | 70,216 | +0.08(+0.67%) |
Mar 20, 2018 | 11.90 | 12.02 | 11.90 | 11.94 | 29,156 | -0.04(-0.32%) |
Mar 19, 2018 | 11.94 | 12.05 | 11.94 | 11.98 | 24,454 | -0.07(-0.59%) |
Mar 16, 2018 | 12.04 | 12.05 | 12.03 | 12.05 | 13,069 | +0.00(+0.00%) |
Mar 15, 2018 | 12.04 | 12.12 | 12.04 | 12.05 | 8,630 | -0.02(-0.17%) |
Mar 14, 2018 | 12.00 | 12.10 | 11.89 | 12.07 | 16,964 | +0.03(+0.25%) |
Mar 13, 2018 | 11.97 | 12.10 | 11.97 | 12.04 | 14,444 | -0.04(-0.33%) |
Mar 12, 2018 | 12.14 | 12.14 | 12.08 | 12.08 | 14,291 | +0.02(+0.17%) |
Mar 09, 2018 | 12.18 | 12.18 | 12.06 | 12.06 | 29,254 | -0.02(-0.17%) |
Mar 08, 2018 | 12.04 | 12.09 | 12.04 | 12.08 | 23,105 | +0.00(+0.00%) |
Mar 07, 2018 | 12.09 | 12.08 | 19,648 | -0.07(-0.58%) | ||
Mar 06, 2018 | 12.13 | 12.19 | 12.10 | 12.15 | 15,025 | -0.01(-0.12%) |
Mar 05, 2018 | 12.10 | 12.16 | 12.06 | 12.16 | 8,507 | -0.01(-0.05%) |
Mar 02, 2018 | 12.12 | 12.17 | 12.03 | 12.17 | 30,585 | +0.09(+0.75%) |