Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.68 | 12.73 | 12.68 | 12.73 | 2,041 | -0.03(-0.25%) |
Feb 27, 2018 | 12.72 | 12.77 | 12.71 | 12.76 | 9,672 | +0.06(+0.49%) |
Feb 26, 2018 | 12.69 | 12.72 | 12.68 | 12.70 | 3,214 | +0.02(+0.16%) |
Feb 23, 2018 | 12.68 | 12.69 | 12.68 | 12.68 | 3,395 | +0.04(+0.32%) |
Feb 22, 2018 | 12.71 | 12.71 | 12.64 | 12.64 | 1,232 | -0.05(-0.42%) |
Feb 21, 2018 | 12.69 | 12.71 | 12.68 | 12.69 | 3,213 | +0.01(+0.09%) |
Feb 20, 2018 | 12.72 | 12.73 | 12.68 | 12.68 | 2,698 | +0.01(+0.10%) |
Feb 16, 2018 | 12.67 | 12.67 | 12.67 | 0 | -0.10(-0.78%) | |
Feb 15, 2018 | 12.70 | 12.77 | 12.70 | 12.77 | 9,649 | +0.06(+0.47%) |
Feb 14, 2018 | 12.71 | 12.71 | 12.71 | 12.71 | 359 | -0.01(-0.08%) |
Feb 13, 2018 | 12.70 | 12.73 | 12.70 | 12.72 | 2,704 | -0.01(-0.08%) |
Feb 12, 2018 | 12.73 | 12.75 | 12.70 | 12.73 | 8,797 | -0.02(-0.16%) |
Feb 09, 2018 | 12.78 | 12.78 | 12.75 | 12.75 | 2,440 | -0.03(-0.23%) |
Feb 08, 2018 | 12.90 | 12.90 | 12.75 | 12.78 | 8,683 | -0.08(-0.59%) |
Feb 07, 2018 | 12.80 | 12.86 | 12.80 | 12.86 | 3,797 | +0.03(+0.20%) |
Feb 06, 2018 | 12.83 | 12.83 | 12.71 | 12.83 | 10,464 | -0.00(-0.03%) |
Feb 05, 2018 | 12.92 | 12.83 | 12.83 | 9,390 | -0.09(-0.67%) | |
Feb 02, 2018 | 13.00 | 13.00 | 12.87 | 12.92 | 11,700 | -0.02(-0.15%) |
Feb 01, 2018 | 12.85 | 12.95 | 12.85 | 12.94 | 14,337 | +0.08(+0.66%) |
Jan 31, 2018 | 12.88 | 12.90 | 12.84 | 12.86 | 3,600 | +0.02(+0.12%) |
Jan 30, 2018 | 13.02 | 13.02 | 12.84 | 12.84 | 4,281 | -0.14(-1.08%) |
Jan 29, 2018 | 13.10 | 13.12 | 12.89 | 12.98 | 20,380 | -0.17(-1.29%) |
Jan 26, 2018 | 13.35 | 13.35 | 13.15 | 13.15 | 7,845 | -0.06(-0.45%) |
Jan 25, 2018 | 13.21 | 13.23 | 13.20 | 13.21 | 5,237 | +0.00(+0.00%) |
Jan 24, 2018 | 13.36 | 13.36 | 13.21 | 13.21 | 11,650 | -0.10(-0.75%) |
Jan 23, 2018 | 13.27 | 13.32 | 13.27 | 13.31 | 4,858 | +0.05(+0.38%) |
Jan 22, 2018 | 13.31 | 13.31 | 13.26 | 13.26 | 3,746 | -0.02(-0.15%) |
Jan 19, 2018 | 13.44 | 13.44 | 13.21 | 13.28 | 8,308 | +0.03(+0.23%) |
Jan 18, 2018 | 13.27 | 13.28 | 13.25 | 13.25 | 12,450 | -0.02(-0.15%) |
Jan 17, 2018 | 13.28 | 13.29 | 13.27 | 13.27 | 4,166 | -0.02(-0.15%) |
Jan 16, 2018 | 13.38 | 13.38 | 13.29 | 13.29 | 3,193 | -0.04(-0.30%) |
Jan 12, 2018 | 13.33 | 13.33 | 13.33 | 0 | -0.10(-0.74%) | |
Jan 11, 2018 | 13.43 | 13.44 | 13.41 | 13.43 | 27,601 | -0.03(-0.22%) |
Jan 10, 2018 | 13.49 | 13.46 | 16,885 | +0.02(+0.11%) | ||
Jan 09, 2018 | 13.43 | 13.55 | 13.36 | 13.45 | 17,740 | -0.04(-0.26%) |
Jan 08, 2018 | 13.43 | 13.52 | 13.42 | 13.48 | 14,420 | +0.02(+0.15%) |
Jan 05, 2018 | 13.42 | 13.52 | 13.37 | 13.46 | 12,242 | +0.00(+0.00%) |
Jan 04, 2018 | 13.46 | 13.51 | 13.37 | 13.46 | 13,639 | -0.05(-0.37%) |
Jan 03, 2018 | 13.35 | 13.51 | 13.33 | 13.51 | 20,431 | +0.17(+1.27%) |
Jan 02, 2018 | 13.34 | 13.24 | 13.34 | 12,548 | +0.08(+0.60%) | |
Dec 29, 2017 | 13.26 | 13.26 | 13.26 | 0 | +0.05(+0.38%) | |
Dec 28, 2017 | 13.21 | 13.24 | 13.20 | 13.21 | 3,888 | +0.01(+0.08%) |
Dec 27, 2017 | 13.18 | 13.24 | 13.18 | 13.20 | 26,114 | +0.06(+0.46%) |
Dec 26, 2017 | 13.04 | 13.14 | 13.04 | 13.14 | 4,820 | +0.11(+0.84%) |
Dec 22, 2017 | 13.00 | 13.14 | 13.00 | 13.03 | 11,855 | -0.04(-0.31%) |
Dec 21, 2017 | 13.05 | 13.11 | 13.04 | 13.07 | 6,432 | +0.03(+0.23%) |
Dec 20, 2017 | 13.05 | 13.09 | 13.01 | 13.04 | 16,261 | -0.01(-0.08%) |
Dec 19, 2017 | 13.15 | 13.15 | 13.05 | 13.05 | 23,720 | -0.05(-0.38%) |
Dec 18, 2017 | 13.30 | 13.34 | 13.08 | 13.10 | 28,997 | -0.25(-1.87%) |
Dec 15, 2017 | 13.23 | 13.35 | 13.23 | 13.35 | 24,596 | -0.04(-0.30%) |
Dec 13, 2017 | 13.39 | 13.39 | 13.39 | 0 | -0.07(-0.52%) | |
Dec 12, 2017 | 13.59 | 13.59 | 13.45 | 13.46 | 5,050 | -0.10(-0.73%) |
Dec 11, 2017 | 13.60 | 13.62 | 13.56 | 13.56 | 2,735 | -0.04(-0.31%) |
Dec 08, 2017 | 13.65 | 13.66 | 13.57 | 13.60 | 18,308 | +0.00(+0.00%) |
Dec 07, 2017 | 13.61 | 13.61 | 13.50 | 13.60 | 4,846 | +0.05(+0.37%) |
Dec 06, 2017 | 13.40 | 13.55 | 13.35 | 13.55 | 11,028 | +0.20(+1.50%) |
Dec 05, 2017 | 13.35 | 13.36 | 13.35 | 13.35 | 2,506 | +0.08(+0.63%) |
Dec 04, 2017 | 13.26 | 13.27 | 13.27 | 3,106 | +0.01(+0.05%) |