Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.97 | 13.10 | 12.97 | 13.02 | 5,243 | -0.22(-1.65%) |
Feb 27, 2018 | 13.43 | 13.43 | 13.24 | 13.24 | 3,818 | -0.23(-1.69%) |
Feb 26, 2018 | 13.46 | 13.57 | 13.34 | 13.47 | 9,127 | +0.05(+0.40%) |
Feb 23, 2018 | 13.47 | 13.47 | 13.42 | 13.42 | 2,101 | +0.09(+0.69%) |
Feb 22, 2018 | 13.37 | 13.50 | 13.30 | 13.32 | 2,206 | +0.13(+0.95%) |
Feb 21, 2018 | 13.29 | 13.29 | 13.16 | 13.20 | 6,724 | -0.09(-0.71%) |
Feb 20, 2018 | 13.33 | 13.33 | 13.26 | 13.29 | 20,800 | -0.04(-0.28%) |
Feb 16, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.30 | 13.36 | 13.21 | 13.33 | 5,802 | +0.24(+1.87%) |
Feb 14, 2018 | 12.74 | 13.26 | 12.69 | 13.09 | 10,972 | +0.16(+1.22%) |
Feb 13, 2018 | 13.21 | 13.21 | 12.90 | 12.93 | 1,462 | -0.12(-0.94%) |
Feb 12, 2018 | 12.76 | 13.08 | 12.76 | 13.05 | 8,559 | +0.21(+1.63%) |
Feb 09, 2018 | 13.15 | 13.16 | 12.67 | 12.84 | 35,804 | -0.08(-0.61%) |
Feb 08, 2018 | 13.48 | 13.49 | 12.89 | 12.92 | 76,172 | -0.37(-2.76%) |
Feb 07, 2018 | 13.51 | 13.29 | 13.29 | 9,091 | -0.14(-1.04%) | |
Feb 06, 2018 | 13.24 | 13.44 | 13.24 | 13.43 | 7,777 | -0.00(-0.00%) |
Feb 05, 2018 | 13.52 | 13.63 | 13.13 | 13.43 | 42,318 | -0.21(-1.53%) |
Feb 02, 2018 | 13.95 | 14.01 | 13.52 | 13.64 | 137,474 | -0.51(-3.58%) |
Feb 01, 2018 | 13.99 | 14.24 | 13.84 | 14.14 | 57,993 | +0.25(+1.83%) |
Jan 31, 2018 | 13.89 | 14.06 | 13.89 | 13.89 | 4,712 | +0.00(+0.00%) |
Jan 30, 2018 | 13.82 | 13.98 | 13.82 | 13.89 | 4,481 | -0.05(-0.38%) |
Jan 29, 2018 | 14.05 | 14.05 | 13.94 | 13.94 | 2,919 | -0.23(-1.60%) |
Jan 26, 2018 | 14.24 | 14.24 | 14.17 | 14.17 | 3,268 | -0.07(-0.49%) |
Jan 25, 2018 | 14.07 | 14.32 | 14.07 | 14.24 | 41,163 | +0.06(+0.43%) |
Jan 24, 2018 | 13.64 | 14.18 | 13.63 | 14.18 | 135,286 | +0.66(+4.92%) |
Jan 23, 2018 | 13.51 | 13.51 | 13.32 | 13.51 | 26,988 | +0.09(+0.65%) |
Jan 22, 2018 | 13.51 | 13.52 | 13.40 | 13.43 | 13,104 | +0.10(+0.72%) |
Jan 19, 2018 | 13.45 | 13.45 | 13.33 | 13.33 | 6,643 | -0.10(-0.78%) |
Jan 18, 2018 | 13.25 | 13.44 | 13.25 | 13.44 | 2,258 | +0.23(+1.75%) |
Jan 17, 2018 | 13.20 | 13.20 | 13.20 | 13.20 | 601 | +0.02(+0.17%) |
Jan 16, 2018 | 13.07 | 13.23 | 13.07 | 13.18 | 19,932 | -0.04(-0.33%) |
Jan 12, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.08(+0.60%) | |
Jan 11, 2018 | 13.23 | 13.26 | 13.14 | 13.15 | 32,356 | +0.15(+1.13%) |
Jan 10, 2018 | 13.05 | 13.05 | 13.02 | 13.00 | 116,008 | -0.02(-0.12%) |
Jan 09, 2018 | 13.13 | 13.16 | 12.91 | 13.02 | 37,285 | -0.16(-1.19%) |
Jan 08, 2018 | 13.12 | 13.26 | 13.12 | 13.17 | 4,611 | +0.07(+0.52%) |
Jan 05, 2018 | 13.09 | 13.16 | 13.09 | 13.10 | 3,769 | -0.01(-0.06%) |
Jan 04, 2018 | 12.98 | 13.11 | 12.98 | 13.11 | 3,335 | +0.10(+0.81%) |
Jan 03, 2018 | 12.91 | 13.04 | 12.91 | 13.01 | 5,513 | +0.17(+1.29%) |
Jan 02, 2018 | 12.67 | 12.85 | 12.67 | 12.84 | 5,508 | +0.22(+1.75%) |
Dec 29, 2017 | 12.62 | 12.62 | 12.62 | 0 | +0.03(+0.22%) | |
Dec 28, 2017 | 12.55 | 12.59 | 12.55 | 12.59 | 7,661 | +0.02(+0.17%) |
Dec 27, 2017 | 12.56 | 12.57 | 12.54 | 12.57 | 2,394 | +0.00(+0.02%) |
Dec 26, 2017 | 12.59 | 12.59 | 12.57 | 12.57 | 755 | +0.06(+0.47%) |
Dec 22, 2017 | 12.45 | 12.51 | 12.45 | 12.51 | 5,420 | +0.05(+0.42%) |
Dec 21, 2017 | 12.36 | 12.46 | 12.36 | 12.46 | 3,999 | +0.05(+0.42%) |
Dec 20, 2017 | 12.29 | 12.40 | 12.29 | 12.40 | 2,149 | +0.05(+0.42%) |
Dec 19, 2017 | 12.40 | 12.40 | 12.33 | 12.35 | 2,924 | +0.04(+0.34%) |
Dec 18, 2017 | 12.11 | 12.36 | 12.11 | 12.31 | 3,359 | +0.20(+1.61%) |
Dec 15, 2017 | 12.16 | 12.19 | 12.11 | 12.11 | 3,270 | -0.08(-0.68%) |
Dec 14, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 272 | +0.08(+0.64%) |
Dec 13, 2017 | 12.07 | 12.15 | 12.07 | 12.12 | 2,794 | +0.09(+0.72%) |
Dec 12, 2017 | 12.13 | 12.13 | 12.02 | 12.03 | 4,738 | -0.05(-0.43%) |
Dec 11, 2017 | 11.98 | 12.08 | 11.98 | 12.08 | 8,594 | +0.05(+0.43%) |
Dec 08, 2017 | 12.04 | 12.08 | 12.03 | 12.03 | 3,736 | +0.10(+0.87%) |
Dec 07, 2017 | 11.96 | 11.96 | 11.89 | 11.93 | 2,982 | -0.09(-0.72%) |
Dec 06, 2017 | 12.05 | 12.07 | 11.94 | 12.01 | 3,682 | -0.06(-0.50%) |
Dec 05, 2017 | 12.11 | 12.13 | 12.07 | 12.07 | 1,592 | +0.03(+0.22%) |
Dec 04, 2017 | 12.07 | 12.07 | 11.99 | 12.05 | 6,405 | +0.00(+0.00%) |