Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.32 | 13.32 | 13.20 | 13.20 | 96,668 | -0.08(-0.60%) |
Feb 27, 2018 | 13.35 | 13.35 | 13.27 | 13.28 | 105,253 | -0.04(-0.28%) |
Feb 26, 2018 | 13.35 | 13.35 | 13.25 | 13.32 | 113,397 | +0.04(+0.28%) |
Feb 23, 2018 | 13.15 | 13.28 | 13.14 | 13.28 | 130,981 | +0.16(+1.21%) |
Feb 22, 2018 | 13.29 | 13.29 | 13.11 | 13.12 | 110,056 | -0.03(-0.24%) |
Feb 21, 2018 | 13.21 | 13.25 | 13.21 | 13.15 | 251,971 | -0.07(-0.56%) |
Feb 20, 2018 | 13.20 | 13.28 | 13.17 | 13.23 | 205,641 | -0.01(-0.08%) |
Feb 16, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.03(+0.20%) | |
Feb 15, 2018 | 13.16 | 13.21 | 13.01 | 13.21 | 131,902 | +0.17(+1.34%) |
Feb 14, 2018 | 12.74 | 13.03 | 12.74 | 13.03 | 149,558 | +0.23(+1.78%) |
Feb 13, 2018 | 12.66 | 12.81 | 12.64 | 12.81 | 53,426 | +0.06(+0.50%) |
Feb 12, 2018 | 12.56 | 12.80 | 12.56 | 12.74 | 146,585 | +0.23(+1.82%) |
Feb 09, 2018 | 12.45 | 12.57 | 12.01 | 12.52 | 215,565 | +0.24(+1.94%) |
Feb 08, 2018 | 13.00 | 12.27 | 12.28 | 216,927 | -0.54(-4.19%) | |
Feb 07, 2018 | 12.98 | 13.00 | 12.81 | 12.81 | 166,596 | -0.27(-2.09%) |
Feb 06, 2018 | 12.58 | 13.34 | 12.50 | 13.09 | 278,909 | +0.26(+2.06%) |
Feb 05, 2018 | 13.07 | 13.15 | 12.64 | 12.82 | 240,777 | -0.24(-1.83%) |
Feb 02, 2018 | 13.17 | 13.35 | 13.06 | 13.06 | 126,965 | -0.11(-0.84%) |
Feb 01, 2018 | 13.19 | 13.21 | 13.12 | 13.17 | 155,548 | +0.00(+0.01%) |
Jan 31, 2018 | 13.23 | 13.23 | 13.15 | 13.17 | 92,234 | +0.01(+0.07%) |
Jan 30, 2018 | 13.20 | 13.20 | 13.12 | 13.16 | 125,094 | -0.04(-0.28%) |
Jan 29, 2018 | 13.23 | 13.23 | 13.18 | 13.20 | 88,973 | -0.01(-0.05%) |
Jan 26, 2018 | 13.21 | 13.21 | 13.17 | 13.20 | 124,762 | +0.04(+0.29%) |
Jan 25, 2018 | 13.25 | 13.25 | 13.11 | 13.17 | 60,386 | +0.00(+0.00%) |
Jan 24, 2018 | 13.33 | 13.33 | 13.15 | 13.17 | 117,532 | -0.16(-1.23%) |
Jan 23, 2018 | 13.40 | 13.43 | 13.25 | 13.33 | 153,538 | +0.02(+0.16%) |
Jan 22, 2018 | 13.24 | 13.31 | 13.21 | 13.31 | 137,024 | +0.07(+0.56%) |
Jan 19, 2018 | 13.20 | 13.24 | 13.14 | 13.24 | 133,746 | +0.03(+0.26%) |
Jan 18, 2018 | 13.11 | 13.21 | 13.11 | 13.20 | 113,582 | -0.01(-0.05%) |
Jan 17, 2018 | 13.22 | 13.22 | 13.13 | 13.21 | 168,465 | -0.01(-0.04%) |
Jan 16, 2018 | 13.26 | 13.26 | 13.21 | 13.21 | 119,406 | -0.01(-0.08%) |
Jan 12, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 13.24 | 13.24 | 13.21 | 13.22 | 47,430 | +0.01(+0.04%) |
Jan 10, 2018 | 13.20 | 13.24 | 13.19 | 13.21 | 280,434 | +0.00(+0.02%) |
Jan 09, 2018 | 13.24 | 13.24 | 13.21 | 13.21 | 115,818 | +0.00(+0.00%) |
Jan 08, 2018 | 13.24 | 13.24 | 13.19 | 13.21 | 146,606 | +0.02(+0.12%) |
Jan 05, 2018 | 13.22 | 13.22 | 13.15 | 13.19 | 303,444 | +0.01(+0.08%) |
Jan 04, 2018 | 13.17 | 13.19 | 13.16 | 13.18 | 441,331 | +0.03(+0.20%) |
Jan 03, 2018 | 13.16 | 13.16 | 13.12 | 13.16 | 86,763 | +0.04(+0.28%) |
Jan 02, 2018 | 13.00 | 13.12 | 13.00 | 13.12 | 185,043 | +0.12(+0.93%) |
Dec 29, 2017 | 13.00 | 13.00 | 13.00 | 0 | -0.04(-0.28%) | |
Dec 28, 2017 | 13.00 | 13.07 | 13.00 | 13.03 | 108,394 | +0.02(+0.14%) |
Dec 27, 2017 | 13.03 | 13.04 | 13.01 | 13.02 | 50,044 | +0.00(+0.01%) |
Dec 26, 2017 | 13.03 | 13.03 | 13.00 | 13.01 | 41,560 | -0.02(-0.18%) |
Dec 22, 2017 | 13.06 | 13.06 | 13.02 | 13.04 | 45,963 | +0.00(+0.03%) |
Dec 21, 2017 | 13.02 | 13.08 | 13.02 | 13.03 | 79,286 | -0.02(-0.12%) |
Dec 20, 2017 | 13.15 | 13.15 | 13.04 | 13.05 | 103,505 | -0.11(-0.83%) |
Dec 19, 2017 | 13.23 | 13.23 | 13.13 | 13.16 | 119,527 | -0.05(-0.41%) |
Dec 18, 2017 | 13.08 | 13.24 | 13.06 | 13.21 | 103,202 | +0.03(+0.20%) |
Dec 15, 2017 | 13.06 | 13.21 | 13.04 | 13.19 | 26,386 | +0.15(+1.13%) |
Dec 14, 2017 | 13.07 | 13.07 | 13.03 | 13.04 | 40,307 | +0.00(+0.01%) |
Dec 13, 2017 | 13.04 | 13.04 | 13.02 | 13.04 | 22,777 | +0.02(+0.12%) |
Dec 12, 2017 | 12.96 | 13.04 | 12.96 | 13.02 | 45,727 | +0.01(+0.04%) |
Dec 11, 2017 | 13.02 | 13.03 | 12.94 | 13.02 | 71,198 | +0.08(+0.66%) |
Dec 08, 2017 | 12.93 | 12.99 | 12.93 | 12.93 | 25,410 | +0.02(+0.12%) |
Dec 07, 2017 | 12.88 | 12.92 | 12.87 | 12.92 | 11,729 | +0.04(+0.33%) |
Dec 06, 2017 | 12.82 | 12.82 | 12.79 | 12.88 | 37,657 | +0.04(+0.35%) |
Dec 05, 2017 | 12.77 | 12.91 | 12.76 | 12.83 | 70,479 | +0.01(+0.06%) |
Dec 04, 2017 | 12.92 | 12.82 | 12.82 | 81,324 | -0.10(-0.74%) |