Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.49 | 12.49 | 12.49 | 0 | +0.20(+1.62%) | |
Mar 28, 2018 | 12.40 | 12.44 | 12.19 | 12.29 | 269,522 | -0.12(-0.93%) |
Mar 27, 2018 | 12.89 | 12.89 | 12.32 | 12.41 | 268,433 | -0.39(-3.08%) |
Mar 26, 2018 | 12.60 | 12.80 | 12.45 | 12.80 | 138,291 | +0.43(+3.48%) |
Mar 23, 2018 | 12.69 | 12.72 | 12.37 | 12.37 | 169,000 | -0.32(-2.52%) |
Mar 22, 2018 | 12.97 | 12.97 | 12.65 | 12.69 | 195,597 | -0.28(-2.14%) |
Mar 21, 2018 | 13.04 | 13.07 | 12.93 | 12.97 | 158,744 | -0.16(-1.24%) |
Mar 20, 2018 | 13.12 | 13.14 | 13.02 | 13.13 | 252,769 | +0.03(+0.20%) |
Mar 19, 2018 | 13.26 | 13.26 | 12.99 | 13.11 | 574,859 | -0.18(-1.34%) |
Mar 16, 2018 | 13.31 | 13.35 | 13.26 | 13.29 | 432,473 | -0.02(-0.12%) |
Mar 15, 2018 | 13.39 | 13.39 | 13.26 | 13.30 | 211,603 | +0.02(+0.16%) |
Mar 14, 2018 | 13.30 | 13.30 | 13.26 | 13.28 | 128,169 | +0.01(+0.04%) |
Mar 13, 2018 | 13.30 | 13.31 | 13.28 | 13.28 | 123,647 | +0.01(+0.04%) |
Mar 12, 2018 | 13.34 | 13.34 | 13.24 | 13.27 | 155,118 | -0.01(-0.08%) |
Mar 09, 2018 | 13.33 | 13.33 | 13.23 | 13.28 | 73,662 | +0.05(+0.36%) |
Mar 08, 2018 | 13.27 | 13.27 | 13.20 | 13.23 | 130,978 | +0.08(+0.60%) |
Mar 07, 2018 | 13.22 | 13.22 | 13.12 | 13.15 | 252,611 | -0.04(-0.27%) |
Mar 06, 2018 | 13.16 | 13.20 | 13.14 | 13.19 | 177,038 | +0.06(+0.47%) |
Mar 05, 2018 | 13.09 | 13.18 | 13.01 | 13.13 | 478,453 | +0.04(+0.28%) |
Mar 02, 2018 | 12.95 | 13.09 | 12.85 | 13.09 | 117,627 | +0.10(+0.77%) |
Mar 01, 2018 | 13.13 | 13.13 | 12.89 | 12.99 | 88,727 | -0.08(-0.64%) |
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%) |