Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.19 | 13.20 | 13.08 | 13.08 | 97,576 | -0.08(-0.60%) |
Feb 27, 2018 | 13.23 | 13.23 | 13.14 | 13.15 | 106,242 | -0.04(-0.28%) |
Feb 26, 2018 | 13.23 | 13.23 | 13.13 | 13.19 | 114,463 | +0.04(+0.28%) |
Feb 23, 2018 | 13.02 | 13.15 | 13.02 | 13.15 | 132,212 | +0.16(+1.21%) |
Feb 22, 2018 | 13.17 | 13.17 | 12.99 | 13.00 | 111,091 | -0.03(-0.24%) |
Feb 21, 2018 | 13.09 | 13.13 | 13.09 | 13.03 | 254,339 | -0.07(-0.56%) |
Feb 20, 2018 | 13.08 | 13.15 | 13.05 | 13.10 | 207,574 | -0.01(-0.08%) |
Feb 16, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.03(+0.20%) | |
Feb 15, 2018 | 13.04 | 13.09 | 12.89 | 13.09 | 133,142 | +0.17(+1.34%) |
Feb 14, 2018 | 12.62 | 12.91 | 12.62 | 12.91 | 150,963 | +0.23(+1.78%) |
Feb 13, 2018 | 12.55 | 12.69 | 12.52 | 12.69 | 53,928 | +0.06(+0.50%) |
Feb 12, 2018 | 12.45 | 12.68 | 12.44 | 12.62 | 147,963 | +0.23(+1.82%) |
Feb 09, 2018 | 12.34 | 12.45 | 11.90 | 12.40 | 217,591 | +0.24(+1.94%) |
Feb 08, 2018 | 12.88 | 12.16 | 12.16 | 218,966 | -0.53(-4.19%) | |
Feb 07, 2018 | 12.86 | 12.88 | 12.69 | 12.69 | 168,162 | -0.27(-2.09%) |
Feb 06, 2018 | 12.47 | 13.21 | 12.39 | 12.96 | 281,530 | +0.26(+2.06%) |
Feb 05, 2018 | 12.94 | 13.03 | 12.52 | 12.70 | 243,040 | -0.24(-1.83%) |
Feb 02, 2018 | 13.04 | 13.22 | 12.93 | 12.94 | 128,158 | -0.11(-0.84%) |
Feb 01, 2018 | 13.07 | 13.09 | 13.00 | 13.05 | 157,010 | +0.00(+0.01%) |
Jan 31, 2018 | 13.10 | 13.10 | 13.03 | 13.05 | 93,101 | +0.01(+0.07%) |
Jan 30, 2018 | 13.08 | 13.08 | 13.00 | 13.04 | 126,270 | -0.04(-0.28%) |
Jan 29, 2018 | 13.11 | 13.11 | 13.05 | 13.08 | 89,809 | -0.01(-0.05%) |
Jan 26, 2018 | 13.09 | 13.09 | 13.05 | 13.08 | 125,935 | +0.04(+0.29%) |
Jan 25, 2018 | 13.12 | 13.12 | 12.99 | 13.04 | 60,954 | +0.00(+0.00%) |
Jan 24, 2018 | 13.21 | 13.21 | 13.02 | 13.04 | 118,637 | -0.16(-1.23%) |
Jan 23, 2018 | 13.28 | 13.31 | 13.12 | 13.21 | 154,981 | +0.02(+0.16%) |
Jan 22, 2018 | 13.11 | 13.19 | 13.09 | 13.19 | 138,312 | +0.07(+0.56%) |
Jan 19, 2018 | 13.08 | 13.11 | 13.02 | 13.11 | 135,003 | +0.03(+0.26%) |
Jan 18, 2018 | 12.99 | 13.09 | 12.99 | 13.08 | 114,649 | -0.01(-0.06%) |
Jan 17, 2018 | 13.10 | 13.10 | 13.01 | 13.09 | 170,048 | -0.01(-0.04%) |
Jan 16, 2018 | 13.14 | 13.14 | 13.08 | 13.09 | 120,528 | -0.01(-0.08%) |
Jan 12, 2018 | 13.10 | 13.10 | 13.10 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 13.11 | 13.11 | 13.09 | 13.09 | 47,875 | +0.01(+0.04%) |
Jan 10, 2018 | 13.08 | 13.12 | 13.07 | 13.09 | 283,069 | +0.00(+0.02%) |
Jan 09, 2018 | 13.11 | 13.11 | 13.09 | 13.09 | 116,907 | +0.00(+0.00%) |
Jan 08, 2018 | 13.12 | 13.12 | 13.07 | 13.09 | 147,984 | +0.02(+0.12%) |
Jan 05, 2018 | 13.10 | 13.10 | 13.02 | 13.07 | 306,296 | +0.01(+0.08%) |
Jan 04, 2018 | 13.04 | 13.07 | 13.03 | 13.06 | 445,479 | +0.03(+0.20%) |
Jan 03, 2018 | 13.03 | 13.04 | 13.00 | 13.03 | 87,579 | +0.04(+0.28%) |
Jan 02, 2018 | 12.88 | 13.00 | 12.88 | 13.00 | 186,782 | +0.12(+0.93%) |
Dec 29, 2017 | 12.88 | 12.88 | 12.88 | 0 | -0.04(-0.28%) | |
Dec 28, 2017 | 12.88 | 12.94 | 12.88 | 12.91 | 109,412 | +0.02(+0.14%) |
Dec 27, 2017 | 12.91 | 12.92 | 12.89 | 12.89 | 50,514 | +0.00(+0.01%) |
Dec 26, 2017 | 12.91 | 12.91 | 12.88 | 12.89 | 41,951 | -0.02(-0.18%) |
Dec 22, 2017 | 12.93 | 12.93 | 12.90 | 12.92 | 46,395 | +0.00(+0.03%) |
Dec 21, 2017 | 12.90 | 12.96 | 12.90 | 12.91 | 80,031 | -0.02(-0.12%) |
Dec 20, 2017 | 13.02 | 13.02 | 12.91 | 12.93 | 104,478 | -0.11(-0.83%) |
Dec 19, 2017 | 13.11 | 13.11 | 13.01 | 13.04 | 120,650 | -0.05(-0.41%) |
Dec 18, 2017 | 12.96 | 13.11 | 12.94 | 13.09 | 104,172 | +0.03(+0.20%) |
Dec 15, 2017 | 12.94 | 13.09 | 12.92 | 13.07 | 26,634 | +0.15(+1.13%) |
Dec 14, 2017 | 12.94 | 12.95 | 12.91 | 12.92 | 40,686 | +0.00(+0.01%) |
Dec 13, 2017 | 12.92 | 12.92 | 12.89 | 12.92 | 22,992 | +0.02(+0.12%) |
Dec 12, 2017 | 12.84 | 12.92 | 12.84 | 12.90 | 46,157 | +0.01(+0.04%) |
Dec 11, 2017 | 12.90 | 12.91 | 12.82 | 12.90 | 71,868 | +0.08(+0.66%) |
Dec 08, 2017 | 12.81 | 12.87 | 12.81 | 12.81 | 25,649 | +0.02(+0.12%) |
Dec 07, 2017 | 12.76 | 12.80 | 12.75 | 12.80 | 11,839 | +0.04(+0.33%) |
Dec 06, 2017 | 12.70 | 12.70 | 12.67 | 12.76 | 38,011 | +0.04(+0.35%) |
Dec 05, 2017 | 12.65 | 12.79 | 12.64 | 12.71 | 71,142 | +0.01(+0.06%) |
Dec 04, 2017 | 12.80 | 12.70 | 12.70 | 82,088 | -0.09(-0.74%) |