Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.20 | 12.21 | 12.01 | 12.02 | 183,934 | -0.05(-0.39%) |
Feb 27, 2018 | 12.21 | 12.27 | 12.06 | 12.06 | 195,495 | -0.21(-1.69%) |
Feb 26, 2018 | 12.26 | 12.29 | 12.15 | 12.27 | 249,550 | -0.14(-1.14%) |
Feb 23, 2018 | 12.40 | 12.41 | 12.33 | 12.41 | 174,846 | +0.19(+1.54%) |
Feb 22, 2018 | 12.19 | 12.22 | 140,260 | -0.09(-0.76%) | ||
Feb 21, 2018 | 12.38 | 12.43 | 12.30 | 12.32 | 301,205 | +0.09(+0.77%) |
Feb 20, 2018 | 12.19 | 12.27 | 12.19 | 12.22 | 117,670 | -0.15(-1.22%) |
Feb 16, 2018 | 12.37 | 12.37 | 12.37 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 12.31 | 12.43 | 12.31 | 12.38 | 199,446 | +0.13(+1.08%) |
Feb 14, 2018 | 12.05 | 12.28 | 12.04 | 12.25 | 235,071 | +0.24(+1.96%) |
Feb 13, 2018 | 11.97 | 12.08 | 11.91 | 12.02 | 581,301 | -0.15(-1.24%) |
Feb 12, 2018 | 12.08 | 12.23 | 12.05 | 12.17 | 507,201 | -0.11(-0.92%) |
Feb 09, 2018 | 12.37 | 12.39 | 11.94 | 12.28 | 979,030 | -0.32(-2.54%) |
Feb 08, 2018 | 13.00 | 13.00 | 12.60 | 12.60 | 598,063 | -0.36(-2.76%) |
Feb 07, 2018 | 13.29 | 13.30 | 12.96 | 12.96 | 979,535 | -0.91(-6.59%) |
Feb 06, 2018 | 13.48 | 13.91 | 13.47 | 13.87 | 1,343,531 | -0.15(-1.07%) |
Feb 05, 2018 | 14.14 | 14.28 | 13.81 | 14.02 | 539,312 | +0.08(+0.54%) |
Feb 02, 2018 | 13.94 | 14.01 | 13.78 | 13.95 | 947,930 | -0.11(-0.80%) |
Feb 01, 2018 | 14.07 | 14.13 | 14.03 | 14.06 | 316,936 | -0.10(-0.73%) |
Jan 31, 2018 | 14.17 | 14.19 | 14.10 | 14.16 | 422,918 | +0.24(+1.76%) |
Jan 30, 2018 | 13.93 | 13.97 | 13.82 | 13.92 | 591,033 | +0.05(+0.34%) |
Jan 29, 2018 | 14.01 | 14.01 | 13.84 | 13.87 | 534,997 | -0.26(-1.87%) |
Jan 26, 2018 | 14.11 | 14.13 | 14.03 | 14.13 | 303,077 | +0.01(+0.07%) |
Jan 25, 2018 | 14.15 | 14.22 | 14.09 | 14.13 | 339,992 | +0.36(+2.60%) |
Jan 24, 2018 | 13.72 | 13.81 | 13.71 | 13.77 | 292,960 | +0.15(+1.11%) |
Jan 23, 2018 | 13.61 | 13.64 | 13.53 | 13.62 | 193,780 | +0.00(+0.00%) |
Jan 22, 2018 | 13.59 | 13.64 | 13.56 | 13.62 | 447,808 | -0.17(-1.23%) |
Jan 19, 2018 | 13.79 | 13.82 | 13.75 | 13.79 | 466,959 | +0.00(+0.00%) |
Jan 18, 2018 | 13.67 | 13.80 | 13.67 | 13.79 | 404,932 | +0.40(+3.03%) |
Jan 17, 2018 | 13.38 | 13.47 | 13.35 | 13.38 | 246,119 | +0.17(+1.28%) |
Jan 16, 2018 | 13.17 | 13.27 | 13.16 | 13.21 | 433,290 | +0.18(+1.37%) |
Jan 12, 2018 | 13.03 | 13.03 | 13.03 | 0 | -0.21(-1.56%) | |
Jan 11, 2018 | 13.13 | 13.32 | 13.08 | 13.24 | 496,786 | +0.00(+0.00%) |
Jan 10, 2018 | 13.29 | 13.32 | 13.22 | 13.24 | 212,466 | -0.09(-0.71%) |
Jan 09, 2018 | 13.31 | 13.34 | 13.29 | 13.33 | 288,817 | +0.05(+0.35%) |
Jan 08, 2018 | 13.22 | 13.29 | 13.16 | 13.29 | 322,684 | +0.13(+1.00%) |
Jan 05, 2018 | 13.12 | 13.16 | 13.05 | 13.16 | 166,763 | +0.05(+0.36%) |
Jan 04, 2018 | 13.12 | 13.16 | 13.10 | 13.11 | 149,605 | -0.02(-0.14%) |
Jan 03, 2018 | 13.13 | 13.15 | 13.10 | 13.13 | 239,881 | +0.01(+0.07%) |
Jan 02, 2018 | 13.16 | 13.16 | 13.09 | 13.12 | 265,869 | +0.38(+2.96%) |
Dec 29, 2017 | 12.74 | 12.74 | 12.74 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 12.75 | 12.76 | 12.73 | 12.73 | 142,955 | +0.00(+0.00%) |
Dec 27, 2017 | 12.80 | 12.80 | 12.72 | 12.73 | 119,434 | -0.01(-0.07%) |
Dec 26, 2017 | 12.74 | 12.76 | 12.72 | 12.74 | 82,613 | +0.02(+0.15%) |
Dec 22, 2017 | 12.74 | 12.74 | 12.67 | 12.72 | 202,881 | +0.03(+0.22%) |
Dec 21, 2017 | 12.68 | 12.74 | 12.66 | 12.69 | 233,923 | +0.11(+0.90%) |
Dec 20, 2017 | 12.61 | 12.62 | 12.56 | 12.58 | 414,801 | -0.10(-0.82%) |
Dec 19, 2017 | 12.61 | 12.75 | 12.61 | 12.68 | 481,042 | -0.04(-0.30%) |
Dec 18, 2017 | 12.70 | 12.77 | 12.66 | 12.72 | 289,090 | -0.06(-0.44%) |
Dec 15, 2017 | 12.78 | 12.81 | 12.73 | 12.78 | 424,053 | -0.13(-1.02%) |
Dec 14, 2017 | 12.93 | 12.96 | 12.87 | 12.91 | 367,027 | -0.11(-0.87%) |
Dec 13, 2017 | 12.92 | 13.07 | 12.92 | 13.02 | 596,526 | +0.36(+2.82%) |
Dec 12, 2017 | 12.71 | 12.72 | 12.65 | 12.67 | 166,436 | -0.13(-1.03%) |
Dec 11, 2017 | 12.73 | 12.80 | 12.70 | 12.80 | 401,858 | +0.08(+0.67%) |
Dec 08, 2017 | 12.84 | 12.84 | 12.69 | 12.71 | 392,614 | -0.15(-1.17%) |
Dec 07, 2017 | 12.84 | 12.88 | 12.79 | 12.86 | 360,785 | -0.25(-1.94%) |
Dec 06, 2017 | 13.16 | 13.19 | 13.10 | 13.12 | 384,580 | -0.26(-1.97%) |
Dec 05, 2017 | 13.46 | 13.47 | 13.36 | 13.38 | 245,191 | -0.15(-1.11%) |
Dec 04, 2017 | 13.68 | 13.68 | 13.52 | 13.53 | 173,901 | -0.09(-0.69%) |