Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.62 | 12.58 | 515,830 | +0.01(+0.08%) | ||
Jun 28, 2018 | 12.58 | 12.59 | 12.54 | 12.57 | 323,304 | -0.02(-0.16%) |
Jun 27, 2018 | 12.62 | 12.63 | 12.56 | 12.59 | 341,816 | -0.01(-0.08%) |
Jun 26, 2018 | 12.55 | 12.61 | 12.53 | 12.60 | 407,681 | +0.08(+0.64%) |
Jun 25, 2018 | 12.54 | 12.55 | 12.51 | 12.52 | 283,598 | -0.04(-0.32%) |
Jun 22, 2018 | 12.58 | 12.61 | 12.56 | 12.56 | 326,909 | +0.00(+0.00%) |
Jun 21, 2018 | 12.57 | 12.59 | 12.54 | 12.56 | 374,036 | -0.03(-0.24%) |
Jun 20, 2018 | 12.54 | 12.59 | 12.50 | 12.59 | 361,864 | +0.05(+0.40%) |
Jun 19, 2018 | 12.48 | 12.56 | 12.47 | 12.54 | 421,329 | -0.01(-0.08%) |
Jun 18, 2018 | 12.63 | 12.64 | 12.51 | 12.55 | 503,069 | -0.07(-0.55%) |
Jun 15, 2018 | 12.65 | 12.60 | 12.62 | 297,046 | -0.03(-0.24%) | |
Jun 14, 2018 | 12.60 | 12.65 | 12.60 | 12.65 | 355,083 | +0.05(+0.40%) |
Jun 13, 2018 | 12.61 | 12.64 | 12.58 | 12.60 | 304,471 | -0.01(-0.08%) |
Jun 12, 2018 | 12.63 | 12.65 | 12.61 | 12.61 | 295,821 | -0.02(-0.16%) |
Jun 11, 2018 | 12.66 | 12.69 | 12.62 | 12.63 | 433,034 | -0.03(-0.24%) |
Jun 08, 2018 | 12.68 | 12.71 | 12.66 | 12.66 | 231,934 | -0.10(-0.78%) |
Jun 07, 2018 | 12.75 | 12.76 | 12.72 | 12.76 | 281,290 | +0.01(+0.08%) |
Jun 06, 2018 | 12.76 | 12.75 | 361,865 | +0.07(+0.55%) | ||
Jun 05, 2018 | 12.78 | 12.79 | 12.68 | 12.68 | 414,707 | -0.09(-0.70%) |
Jun 04, 2018 | 12.72 | 12.80 | 12.71 | 12.77 | 343,965 | -0.02(-0.16%) |
Jun 01, 2018 | 12.75 | 12.79 | 12.74 | 12.79 | 255,640 | +0.04(+0.31%) |
May 31, 2018 | 12.73 | 12.77 | 12.72 | 12.75 | 336,143 | +0.01(+0.08%) |
May 30, 2018 | 12.70 | 12.75 | 12.69 | 12.74 | 253,550 | +0.05(+0.39%) |
May 29, 2018 | 12.70 | 12.72 | 12.69 | 12.69 | 300,407 | -0.01(-0.08%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.04(-0.31%) | |
May 24, 2018 | 12.70 | 12.74 | 12.69 | 12.74 | 353,645 | +0.02(+0.16%) |
May 23, 2018 | 12.70 | 12.73 | 12.69 | 12.72 | 164,062 | +0.02(+0.16%) |
May 22, 2018 | 12.72 | 12.74 | 12.69 | 12.70 | 281,704 | -0.04(-0.31%) |
May 21, 2018 | 12.73 | 12.76 | 12.70 | 12.74 | 277,382 | +0.02(+0.16%) |
May 18, 2018 | 12.74 | 12.80 | 12.70 | 12.72 | 384,331 | -0.01(-0.08%) |
May 17, 2018 | 12.73 | 12.76 | 12.71 | 12.73 | 384,818 | -0.05(-0.39%) |
May 16, 2018 | 12.69 | 12.79 | 12.68 | 12.78 | 397,383 | +0.06(+0.47%) |
May 15, 2018 | 12.84 | 12.84 | 12.67 | 12.72 | 689,076 | -0.12(-0.93%) |
May 14, 2018 | 12.79 | 12.84 | 12.78 | 12.84 | 420,010 | +0.01(+0.08%) |
May 11, 2018 | 12.81 | 12.85 | 12.81 | 12.83 | 245,641 | -0.01(-0.04%) |
May 10, 2018 | 12.91 | 12.91 | 12.82 | 12.84 | 332,111 | -0.10(-0.81%) |
May 09, 2018 | 12.99 | 12.99 | 12.93 | 12.94 | 174,536 | -0.06(-0.47%) |
May 08, 2018 | 13.01 | 13.01 | 12.96 | 13.00 | 333,231 | +0.01(+0.08%) |
May 07, 2018 | 12.96 | 13.03 | 12.96 | 12.99 | 354,020 | +0.03(+0.23%) |
May 04, 2018 | 12.94 | 12.97 | 12.94 | 12.96 | 190,625 | +0.01(+0.08%) |
May 03, 2018 | 13.01 | 13.01 | 12.94 | 12.95 | 422,143 | -0.09(-0.69%) |
May 02, 2018 | 12.99 | 13.05 | 12.96 | 13.04 | 273,086 | +0.02(+0.15%) |
May 01, 2018 | 13.01 | 13.05 | 12.99 | 13.02 | 307,996 | +0.02(+0.15%) |
Apr 30, 2018 | 13.03 | 13.04 | 13.00 | 13.00 | 149,055 | -0.02(-0.15%) |
Apr 27, 2018 | 13.01 | 13.05 | 12.99 | 13.02 | 183,487 | +0.02(+0.15%) |
Apr 26, 2018 | 12.97 | 13.00 | 12.95 | 13.00 | 186,674 | +0.06(+0.46%) |
Apr 25, 2018 | 12.96 | 12.97 | 12.94 | 12.94 | 229,821 | -0.06(-0.46%) |
Apr 24, 2018 | 12.99 | 13.00 | 12.96 | 13.00 | 155,948 | +0.03(+0.23%) |
Apr 23, 2018 | 12.96 | 12.99 | 12.95 | 12.97 | 226,935 | +0.04(+0.31%) |
Apr 20, 2018 | 13.01 | 13.01 | 12.93 | 12.93 | 224,031 | -0.12(-0.92%) |
Apr 19, 2018 | 13.10 | 13.10 | 12.99 | 13.05 | 247,725 | -0.04(-0.31%) |
Apr 18, 2018 | 13.08 | 13.09 | 13.04 | 13.09 | 230,398 | +0.02(+0.15%) |
Apr 17, 2018 | 13.03 | 13.08 | 13.02 | 13.07 | 270,737 | +0.02(+0.15%) |
Apr 16, 2018 | 13.03 | 13.05 | 13.00 | 13.05 | 196,979 | +0.05(+0.38%) |
Apr 13, 2018 | 13.09 | 13.11 | 13.00 | 13.00 | 173,557 | -0.06(-0.46%) |
Apr 12, 2018 | 13.11 | 13.11 | 13.06 | 13.06 | 178,271 | -0.03(-0.23%) |
Apr 11, 2018 | 13.06 | 13.09 | 13.06 | 13.09 | 201,875 | -0.05(-0.38%) |
Apr 10, 2018 | 13.15 | 13.16 | 13.12 | 13.14 | 235,078 | +0.02(+0.15%) |
Apr 09, 2018 | 13.06 | 13.17 | 13.03 | 13.12 | 435,929 | +0.06(+0.46%) |
Apr 06, 2018 | 13.06 | 13.09 | 13.04 | 13.06 | 228,116 | -0.02(-0.15%) |
Apr 05, 2018 | 13.05 | 13.09 | 13.04 | 13.08 | 208,667 | +0.03(+0.23%) |
Apr 04, 2018 | 13.03 | 13.09 | 13.02 | 13.05 | 228,037 | -0.05(-0.38%) |
Apr 03, 2018 | 13.00 | 13.10 | 12.98 | 13.10 | 209,547 | +0.09(+0.69%) |