Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.18 | 13.18 | 12.94 | 13.09 | 70,329 | -0.05(-0.42%) |
Feb 27, 2018 | 13.22 | 13.27 | 13.14 | 13.14 | 10,794 | -0.05(-0.42%) |
Feb 26, 2018 | 13.23 | 13.23 | 13.18 | 13.20 | 13,405 | +0.05(+0.38%) |
Feb 23, 2018 | 13.70 | 13.70 | 12.99 | 13.15 | 52,162 | -0.03(-0.22%) |
Feb 22, 2018 | 13.19 | 13.19 | 13.15 | 13.18 | 7,137 | -0.08(-0.61%) |
Feb 21, 2018 | 13.11 | 13.26 | 13.11 | 13.26 | 16,995 | +0.07(+0.53%) |
Feb 20, 2018 | 13.23 | 13.24 | 13.16 | 13.19 | 20,163 | -0.02(-0.15%) |
Feb 16, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 13.21 | 13.24 | 13.11 | 13.20 | 23,380 | -0.06(-0.45%) |
Feb 14, 2018 | 13.30 | 13.30 | 12.95 | 13.26 | 26,055 | -0.04(-0.30%) |
Feb 13, 2018 | 13.20 | 13.30 | 13.17 | 13.30 | 9,137 | +0.14(+1.08%) |
Feb 12, 2018 | 13.27 | 13.27 | 13.16 | 13.16 | 14,210 | -0.01(-0.09%) |
Feb 09, 2018 | 13.16 | 13.24 | 13.15 | 13.17 | 22,012 | -0.02(-0.15%) |
Feb 08, 2018 | 13.23 | 13.35 | 13.18 | 13.19 | 35,749 | -0.18(-1.35%) |
Feb 07, 2018 | 13.49 | 13.49 | 13.37 | 13.37 | 19,036 | -0.10(-0.74%) |
Feb 06, 2018 | 13.10 | 13.54 | 13.10 | 13.47 | 21,575 | +0.22(+1.66%) |
Feb 05, 2018 | 13.19 | 13.28 | 13.14 | 13.25 | 47,439 | +0.01(+0.08%) |
Feb 02, 2018 | 13.38 | 13.43 | 13.18 | 13.24 | 32,968 | -0.22(-1.62%) |
Feb 01, 2018 | 13.55 | 13.59 | 13.45 | 13.46 | 8,985 | -0.04(-0.31%) |
Jan 31, 2018 | 13.51 | 13.57 | 13.50 | 13.50 | 10,825 | -0.03(-0.19%) |
Jan 30, 2018 | 13.68 | 13.89 | 13.53 | 13.53 | 26,664 | -0.16(-1.20%) |
Jan 29, 2018 | 13.80 | 13.80 | 13.65 | 13.69 | 31,842 | -0.08(-0.58%) |
Jan 26, 2018 | 13.88 | 13.88 | 13.77 | 13.77 | 15,245 | -0.07(-0.51%) |
Jan 25, 2018 | 13.98 | 13.98 | 13.80 | 13.84 | 26,707 | -0.09(-0.65%) |
Jan 24, 2018 | 13.93 | 13.96 | 13.89 | 13.93 | 28,435 | +0.06(+0.43%) |
Jan 23, 2018 | 13.81 | 13.87 | 13.81 | 13.87 | 6,565 | +0.01(+0.07%) |
Jan 22, 2018 | 13.75 | 14.00 | 13.75 | 13.86 | 34,581 | +0.01(+0.07%) |
Jan 19, 2018 | 13.91 | 13.91 | 13.84 | 13.85 | 15,539 | +0.00(+0.00%) |
Jan 18, 2018 | 13.85 | 13.86 | 13.77 | 13.85 | 40,058 | +0.00(+0.00%) |
Jan 17, 2018 | 13.95 | 13.95 | 13.76 | 13.85 | 32,624 | +0.04(+0.33%) |
Jan 16, 2018 | 13.93 | 13.93 | 13.80 | 13.80 | 24,717 | -0.13(-0.97%) |
Jan 12, 2018 | 13.94 | 13.94 | 13.94 | 0 | +0.18(+1.31%) | |
Jan 11, 2018 | 13.74 | 13.77 | 13.74 | 13.76 | 28,260 | +0.00(+0.00%) |
Jan 10, 2018 | 13.73 | 13.77 | 13.71 | 13.76 | 27,311 | -0.02(-0.15%) |
Jan 09, 2018 | 13.84 | 13.84 | 13.73 | 13.78 | 23,762 | -0.02(-0.14%) |
Jan 08, 2018 | 13.74 | 13.80 | 13.73 | 13.80 | 28,489 | +0.06(+0.44%) |
Jan 05, 2018 | 13.81 | 13.84 | 13.67 | 13.74 | 35,461 | -0.02(-0.11%) |
Jan 04, 2018 | 13.75 | 13.81 | 13.72 | 13.76 | 30,648 | +0.01(+0.04%) |
Jan 03, 2018 | 13.74 | 13.79 | 13.73 | 13.75 | 22,090 | +0.06(+0.44%) |
Jan 02, 2018 | 13.58 | 13.74 | 13.55 | 13.69 | 32,373 | +0.09(+0.65%) |
Dec 29, 2017 | 13.60 | 13.60 | 13.60 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 13.59 | 13.63 | 13.56 | 13.61 | 64,882 | -0.08(-0.58%) |
Dec 27, 2017 | 13.69 | 13.71 | 13.66 | 13.69 | 34,057 | +0.02(+0.15%) |
Dec 26, 2017 | 13.65 | 13.68 | 13.63 | 13.67 | 12,202 | +0.06(+0.44%) |
Dec 22, 2017 | 13.58 | 13.70 | 13.58 | 13.61 | 19,935 | -0.03(-0.22%) |
Dec 21, 2017 | 13.50 | 13.76 | 13.50 | 13.64 | 75,935 | +0.03(+0.22%) |
Dec 20, 2017 | 13.58 | 13.67 | 13.55 | 13.61 | 23,840 | -0.01(-0.07%) |
Dec 19, 2017 | 13.62 | 13.67 | 13.56 | 13.62 | 62,681 | -0.04(-0.29%) |
Dec 18, 2017 | 13.75 | 13.91 | 13.58 | 13.66 | 65,673 | -0.18(-1.30%) |
Dec 15, 2017 | 13.91 | 13.91 | 13.77 | 13.84 | 23,528 | -0.05(-0.36%) |
Dec 14, 2017 | 13.92 | 13.92 | 13.80 | 13.89 | 16,527 | +0.08(+0.58%) |
Dec 13, 2017 | 13.77 | 13.83 | 13.77 | 13.81 | 13,529 | +0.02(+0.15%) |
Dec 12, 2017 | 13.82 | 13.82 | 13.74 | 13.79 | 23,229 | -0.01(-0.07%) |
Dec 11, 2017 | 13.83 | 13.90 | 13.75 | 13.80 | 64,135 | +0.02(+0.15%) |
Dec 08, 2017 | 13.97 | 13.97 | 13.75 | 13.78 | 34,965 | -0.04(-0.29%) |
Dec 07, 2017 | 13.74 | 13.83 | 13.74 | 13.82 | 24,650 | +0.01(+0.07%) |
Dec 06, 2017 | 13.70 | 13.83 | 13.70 | 13.81 | 19,213 | +0.09(+0.68%) |
Dec 05, 2017 | 13.70 | 13.77 | 13.68 | 13.72 | 13,142 | +0.06(+0.42%) |
Dec 04, 2017 | 13.68 | 13.71 | 13.61 | 13.66 | 33,746 | -0.07(-0.51%) |