Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.60 | 12.70 | 12.60 | 12.62 | 150,098 | +0.02(+0.17%) |
Jun 28, 2018 | 12.53 | 12.63 | 12.47 | 12.60 | 246,532 | +0.10(+0.80%) |
Jun 27, 2018 | 12.68 | 12.73 | 12.50 | 12.50 | 271,805 | -0.15(-1.16%) |
Jun 26, 2018 | 12.65 | 12.70 | 12.59 | 12.65 | 238,191 | +0.03(+0.21%) |
Jun 25, 2018 | 12.80 | 12.80 | 12.51 | 12.62 | 510,068 | -0.18(-1.43%) |
Jun 22, 2018 | 12.82 | 12.84 | 12.75 | 12.80 | 197,927 | -0.01(-0.04%) |
Jun 21, 2018 | 12.88 | 12.88 | 12.77 | 12.81 | 240,096 | -0.06(-0.45%) |
Jun 20, 2018 | 12.86 | 12.93 | 12.82 | 12.87 | 368,915 | -0.04(-0.29%) |
Jun 19, 2018 | 12.86 | 12.91 | 12.80 | 12.90 | 189,690 | +0.03(+0.21%) |
Jun 18, 2018 | 12.90 | 12.95 | 12.86 | 12.88 | 311,577 | -0.07(-0.53%) |
Jun 15, 2018 | 12.99 | 12.99 | 12.95 | 258,135 | -0.04(-0.32%) | |
Jun 14, 2018 | 13.00 | 13.01 | 12.98 | 12.99 | 207,470 | +0.00(+0.00%) |
Jun 13, 2018 | 13.00 | 13.02 | 12.97 | 12.99 | 245,864 | -0.01(-0.04%) |
Jun 12, 2018 | 13.01 | 13.01 | 12.97 | 12.99 | 268,936 | +0.01(+0.04%) |
Jun 11, 2018 | 12.97 | 12.99 | 12.97 | 12.99 | 321,645 | +0.02(+0.12%) |
Jun 08, 2018 | 12.98 | 12.99 | 12.94 | 12.97 | 128,114 | +0.00(+0.00%) |
Jun 07, 2018 | 12.98 | 13.00 | 12.94 | 12.97 | 219,166 | +0.00(+0.00%) |
Jun 06, 2018 | 12.97 | 12.99 | 12.94 | 12.97 | 228,129 | -0.01(-0.08%) |
Jun 05, 2018 | 12.99 | 13.03 | 12.95 | 12.98 | 367,305 | +0.02(+0.16%) |
Jun 04, 2018 | 13.02 | 13.02 | 12.95 | 12.96 | 324,734 | -0.01(-0.08%) |
Jun 01, 2018 | 12.94 | 12.98 | 12.91 | 12.97 | 301,150 | +0.07(+0.57%) |
May 31, 2018 | 12.90 | 12.95 | 12.88 | 12.90 | 242,124 | +0.01(+0.04%) |
May 30, 2018 | 12.86 | 12.90 | 12.85 | 12.89 | 216,713 | +0.05(+0.41%) |
May 29, 2018 | 12.86 | 12.87 | 12.81 | 12.84 | 263,497 | -0.04(-0.33%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 12.86 | 12.87 | 12.79 | 12.85 | 222,203 | -0.03(-0.20%) |
May 23, 2018 | 12.77 | 12.88 | 12.76 | 12.88 | 251,062 | -0.05(-0.37%) |
May 22, 2018 | 13.02 | 13.08 | 12.90 | 12.92 | 221,820 | +0.01(+0.04%) |
May 21, 2018 | 13.02 | 13.02 | 12.87 | 12.92 | 214,244 | +0.01(+0.04%) |
May 18, 2018 | 12.86 | 12.92 | 12.84 | 12.91 | 193,751 | +0.01(+0.04%) |
May 17, 2018 | 12.95 | 12.95 | 12.89 | 12.91 | 249,245 | -0.02(-0.12%) |
May 16, 2018 | 12.97 | 12.97 | 12.90 | 12.92 | 285,617 | +0.02(+0.12%) |
May 15, 2018 | 12.96 | 12.96 | 12.88 | 12.91 | 225,643 | -0.01(-0.08%) |
May 14, 2018 | 12.94 | 12.94 | 12.87 | 12.92 | 156,343 | +0.01(+0.04%) |
May 11, 2018 | 12.90 | 12.91 | 12.87 | 12.91 | 179,081 | +0.05(+0.41%) |
May 10, 2018 | 12.94 | 12.94 | 12.86 | 12.86 | 203,880 | -0.01(-0.08%) |
May 09, 2018 | 12.87 | 12.88 | 12.83 | 12.87 | 132,815 | +0.04(+0.29%) |
May 08, 2018 | 12.84 | 12.84 | 12.80 | 12.84 | 94,673 | +0.01(+0.04%) |
May 07, 2018 | 12.89 | 12.89 | 12.78 | 12.83 | 145,763 | +0.03(+0.25%) |
May 04, 2018 | 12.67 | 12.80 | 12.64 | 12.80 | 102,582 | +0.15(+1.20%) |
May 03, 2018 | 12.63 | 12.67 | 12.50 | 12.65 | 103,998 | +0.02(+0.12%) |
May 02, 2018 | 12.71 | 12.71 | 12.61 | 12.63 | 95,991 | -0.02(-0.17%) |
May 01, 2018 | 12.59 | 12.65 | 12.51 | 12.65 | 67,907 | +0.07(+0.58%) |
Apr 30, 2018 | 12.64 | 12.68 | 12.55 | 12.58 | 163,368 | -0.03(-0.27%) |
Apr 27, 2018 | 12.80 | 12.80 | 12.55 | 12.61 | 216,315 | +0.06(+0.48%) |
Apr 26, 2018 | 12.38 | 12.60 | 12.38 | 12.55 | 166,444 | +0.14(+1.10%) |
Apr 25, 2018 | 12.44 | 12.44 | 12.31 | 12.42 | 114,882 | -0.07(-0.59%) |
Apr 24, 2018 | 12.80 | 12.80 | 12.43 | 12.49 | 163,777 | -0.18(-1.45%) |
Apr 23, 2018 | 12.76 | 12.76 | 12.61 | 12.67 | 80,697 | -0.04(-0.29%) |
Apr 20, 2018 | 12.89 | 12.89 | 12.68 | 12.71 | 206,986 | -0.18(-1.41%) |
Apr 19, 2018 | 13.06 | 13.06 | 12.83 | 12.89 | 175,369 | -0.12(-0.94%) |
Apr 18, 2018 | 13.00 | 13.04 | 12.91 | 13.01 | 98,923 | +0.04(+0.32%) |
Apr 17, 2018 | 12.81 | 13.00 | 12.79 | 12.97 | 153,720 | +0.29(+2.32%) |
Apr 16, 2018 | 12.68 | 12.73 | 12.60 | 12.68 | 201,289 | +0.07(+0.58%) |
Apr 13, 2018 | 12.74 | 12.74 | 12.55 | 12.60 | 113,501 | -0.04(-0.29%) |
Apr 12, 2018 | 12.59 | 12.73 | 12.59 | 12.64 | 94,668 | +0.14(+1.13%) |
Apr 11, 2018 | 12.57 | 12.65 | 12.49 | 12.50 | 121,677 | -0.09(-0.75%) |
Apr 10, 2018 | 12.54 | 12.60 | 12.40 | 12.59 | 164,745 | +0.27(+2.17%) |
Apr 09, 2018 | 12.37 | 12.54 | 12.32 | 12.33 | 90,450 | +0.09(+0.77%) |
Apr 06, 2018 | 12.46 | 12.52 | 12.19 | 12.23 | 147,361 | -0.30(-2.43%) |
Apr 05, 2018 | 12.59 | 12.59 | 12.42 | 12.54 | 258,192 | +0.05(+0.42%) |
Apr 04, 2018 | 12.01 | 12.49 | 11.98 | 12.48 | 211,848 | +0.21(+1.71%) |
Apr 03, 2018 | 12.26 | 12.30 | 12.05 | 12.27 | 180,474 | +0.10(+0.84%) |