Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.77 | 12.02 | 11.77 | 11.84 | 1,247 | -0.23(-1.89%) |
Feb 26, 2018 | 12.06 | 12.06 | 12.06 | 187 | +0.21(+1.73%) | |
Feb 22, 2018 | 11.86 | 11.86 | 11.86 | 182 | +0.09(+0.75%) | |
Feb 21, 2018 | 11.81 | 11.90 | 11.77 | 11.77 | 2,359 | +0.00(+0.00%) |
Feb 20, 2018 | 11.77 | 11.81 | 11.52 | 11.77 | 946 | -0.04(-0.35%) |
Feb 16, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.08(+0.71%) | |
Feb 15, 2018 | 11.65 | 11.86 | 11.65 | 11.73 | 10,186 | +0.05(+0.39%) |
Feb 14, 2018 | 11.68 | 11.68 | 11.44 | 11.68 | 2,039 | +0.21(+1.79%) |
Feb 13, 2018 | 11.50 | 11.73 | 11.44 | 11.48 | 4,998 | -0.08(-0.72%) |
Feb 12, 2018 | 11.73 | 11.90 | 11.35 | 11.56 | 126,363 | -0.13(-1.07%) |
Feb 09, 2018 | 11.69 | 11.69 | 11.69 | 11.69 | 373 | +0.13(+1.09%) |
Feb 08, 2018 | 11.56 | 11.56 | 11.56 | 11.56 | 119,389 | +0.13(+1.10%) |
Feb 07, 2018 | 11.60 | 11.60 | 11.44 | 11.44 | 241 | -0.13(-1.09%) |
Feb 06, 2018 | 12.06 | 12.06 | 11.31 | 11.56 | 8,922 | -0.50(-4.13%) |
Feb 05, 2018 | 12.11 | 12.11 | 12.11 | 12.06 | 784 | +0.04(+0.31%) |
Feb 02, 2018 | 12.02 | 12.02 | 12.02 | 12.02 | 1,231 | +0.00(+0.00%) |
Jan 31, 2018 | 12.02 | 12.02 | 12.02 | 3 | +0.00(+0.00%) | |
Jan 30, 2018 | 12.02 | 12.02 | 12.02 | 12.02 | 806 | +0.00(+0.00%) |
Jan 29, 2018 | 12.06 | 12.06 | 12.02 | 12.02 | 1,852 | -0.17(-1.37%) |
Jan 26, 2018 | 12.19 | 12.27 | 12.19 | 12.19 | 7,328 | +0.13(+1.04%) |
Jan 25, 2018 | 12.02 | 12.23 | 12.02 | 12.06 | 1,371 | -0.17(-1.37%) |
Jan 24, 2018 | 12.23 | 12.23 | 12.02 | 12.23 | 15,281 | +0.00(+0.00%) |
Jan 23, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 2,063 | +0.00(+0.00%) |
Jan 22, 2018 | 12.19 | 12.23 | 12.19 | 12.23 | 253 | +0.17(+1.39%) |
Jan 19, 2018 | 12.06 | 12.06 | 12.02 | 12.06 | 1,015 | -0.17(-1.37%) |
Jan 18, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 241 | +0.13(+1.04%) |
Jan 17, 2018 | 12.15 | 12.15 | 12.06 | 12.11 | 756 | -0.04(-0.34%) |
Jan 16, 2018 | 12.15 | 12.06 | 12.15 | 4,608 | +0.08(+0.69%) | |
Jan 12, 2018 | 12.06 | 12.06 | 12.06 | 0 | -0.08(-0.69%) | |
Jan 11, 2018 | 12.27 | 12.27 | 12.06 | 12.15 | 3,877 | +0.00(+0.00%) |
Jan 10, 2018 | 12.11 | 12.32 | 12.06 | 12.15 | 3,321 | +0.08(+0.69%) |
Jan 09, 2018 | 11.94 | 12.15 | 11.86 | 12.06 | 16,532 | -0.17(-1.37%) |
Jan 08, 2018 | 12.27 | 12.27 | 11.98 | 12.23 | 8,631 | +0.12(+1.00%) |
Jan 05, 2018 | 12.11 | 12.32 | 12.11 | 12.11 | 3,571 | -0.10(-0.84%) |
Jan 04, 2018 | 12.19 | 12.21 | 12.06 | 12.21 | 3,679 | -0.14(-1.17%) |
Jan 03, 2018 | 12.06 | 12.36 | 11.81 | 12.36 | 4,530 | +0.29(+2.43%) |
Jan 02, 2018 | 12.23 | 12.06 | 12.06 | 2,463 | -0.17(-1.37%) | |
Dec 29, 2017 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.03%) | |
Dec 28, 2017 | 12.23 | 12.23 | 12.19 | 12.23 | 2,751 | +0.16(+1.35%) |
Dec 27, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 270 | -0.25(-2.04%) |
Dec 26, 2017 | 12.23 | 12.36 | 12.23 | 12.32 | 1,866 | +0.08(+0.69%) |
Dec 22, 2017 | 11.86 | 12.23 | 11.86 | 12.23 | 2,662 | +0.29(+2.46%) |
Dec 21, 2017 | 11.80 | 12.02 | 11.80 | 11.94 | 4,300 | -0.25(-2.06%) |
Dec 20, 2017 | 12.11 | 12.19 | 12.08 | 12.19 | 1,528 | +0.08(+0.69%) |
Dec 19, 2017 | 11.77 | 12.23 | 11.73 | 12.11 | 13,982 | +0.29(+2.48%) |
Dec 18, 2017 | 12.13 | 12.13 | 11.81 | 11.81 | 1,373 | -0.17(-1.40%) |
Dec 15, 2017 | 12.11 | 12.15 | 11.98 | 11.98 | 3,054 | +0.04(+0.35%) |
Dec 14, 2017 | 12.11 | 12.11 | 11.83 | 11.94 | 1,336 | -0.13(-1.04%) |
Dec 13, 2017 | 11.91 | 12.11 | 11.91 | 12.06 | 879 | +0.14(+1.21%) |
Dec 12, 2017 | 11.97 | 11.97 | 11.92 | 11.92 | 1,330 | +0.19(+1.63%) |
Dec 11, 2017 | 11.40 | 11.77 | 11.40 | 11.73 | 2,117 | -0.21(-1.75%) |
Dec 08, 2017 | 11.90 | 12.11 | 11.90 | 11.94 | 3,110 | +0.04(+0.35%) |
Dec 07, 2017 | 11.73 | 11.90 | 11.56 | 11.90 | 2,705 | +0.00(+0.00%) |
Dec 06, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 294 | +0.00(+0.00%) |
Dec 05, 2017 | 11.79 | 11.90 | 11.79 | 11.90 | 3,849 | +0.17(+1.43%) |
Dec 04, 2017 | 11.86 | 11.86 | 11.73 | 11.73 | 3,807 | -0.10(-0.88%) |