Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.74 | 12.74 | 12.71 | 12.72 | 10,269 | +0.02(+0.16%) |
Feb 26, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.02(-0.16%) | |
Feb 23, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 3,921 | -0.00(-0.00%) |
Feb 22, 2018 | 12.73 | 12.73 | 12.72 | 12.72 | 2,218 | -0.01(-0.08%) |
Feb 21, 2018 | 12.70 | 12.73 | 12.70 | 12.73 | 1,002 | +0.00(+0.03%) |
Feb 20, 2018 | 12.72 | 12.73 | 12.71 | 12.73 | 2,048 | -0.03(-0.23%) |
Feb 16, 2018 | 12.75 | 12.75 | 12.75 | 0 | -0.03(-0.25%) | |
Feb 14, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.03(+0.21%) | |
Feb 13, 2018 | 12.79 | 12.79 | 12.76 | 12.76 | 5,503 | -0.04(-0.31%) |
Feb 12, 2018 | 12.78 | 12.80 | 12.70 | 12.80 | 4,494 | +0.03(+0.23%) |
Feb 09, 2018 | 12.83 | 12.85 | 12.71 | 12.77 | 5,571 | +0.00(+0.00%) |
Feb 08, 2018 | 12.87 | 12.87 | 12.77 | 12.77 | 2,277 | -0.14(-1.09%) |
Feb 07, 2018 | 12.85 | 12.95 | 12.85 | 12.91 | 7,136 | +0.13(+1.02%) |
Feb 06, 2018 | 12.70 | 12.80 | 12.68 | 12.78 | 25,719 | +0.13(+1.02%) |
Feb 05, 2018 | 12.98 | 12.60 | 12.65 | 16,794 | -0.33(-2.54%) | |
Feb 02, 2018 | 13.06 | 13.06 | 12.97 | 12.98 | 2,418 | -0.11(-0.84%) |
Feb 01, 2018 | 13.05 | 13.10 | 13.05 | 13.09 | 7,106 | +0.04(+0.31%) |
Jan 31, 2018 | 13.38 | 13.97 | 13.05 | 13.05 | 7,516 | +0.00(+0.00%) |
Jan 30, 2018 | 13.09 | 13.09 | 13.05 | 13.05 | 5,148 | -0.02(-0.15%) |
Jan 29, 2018 | 13.05 | 13.14 | 13.05 | 13.07 | 13,992 | -0.01(-0.08%) |
Jan 26, 2018 | 13.11 | 13.11 | 13.05 | 13.08 | 2,909 | -0.03(-0.23%) |
Jan 25, 2018 | 13.16 | 13.17 | 13.11 | 13.11 | 8,725 | -0.04(-0.30%) |
Jan 24, 2018 | 13.18 | 13.18 | 13.14 | 13.15 | 3,808 | -0.03(-0.20%) |
Jan 23, 2018 | 13.23 | 13.24 | 13.16 | 13.18 | 6,082 | -0.07(-0.55%) |
Jan 22, 2018 | 13.34 | 13.36 | 13.25 | 13.25 | 2,543 | -0.01(-0.09%) |
Jan 19, 2018 | 13.23 | 13.28 | 13.23 | 13.26 | 2,891 | +0.00(+0.01%) |
Jan 18, 2018 | 13.30 | 13.31 | 13.24 | 13.26 | 2,238 | -0.02(-0.15%) |
Jan 17, 2018 | 13.30 | 13.30 | 13.27 | 13.28 | 966 | -0.02(-0.15%) |
Jan 16, 2018 | 13.31 | 13.32 | 13.30 | 13.30 | 2,675 | -0.02(-0.15%) |
Jan 12, 2018 | 13.32 | 13.32 | 13.32 | 0 | -0.03(-0.22%) | |
Jan 11, 2018 | 13.25 | 13.36 | 13.25 | 13.35 | 2,825 | -0.04(-0.30%) |
Jan 10, 2018 | 13.47 | 13.47 | 13.36 | 13.39 | 5,693 | -0.11(-0.81%) |
Jan 09, 2018 | 13.33 | 13.65 | 13.33 | 13.50 | 9,897 | +0.21(+1.58%) |
Jan 08, 2018 | 13.29 | 13.29 | 13.29 | 13.29 | 1,073 | -0.17(-1.26%) |
Jan 05, 2018 | 13.69 | 13.69 | 13.43 | 13.46 | 1,838 | +0.05(+0.37%) |
Jan 04, 2018 | 13.38 | 13.41 | 13.38 | 13.41 | 3,184 | +0.04(+0.30%) |
Jan 03, 2018 | 13.31 | 13.37 | 13.31 | 13.37 | 936 | +0.09(+0.68%) |
Jan 02, 2018 | 13.23 | 13.24 | 13.23 | 13.28 | 4,589 | +0.07(+0.53%) |
Dec 29, 2017 | 13.21 | 13.21 | 13.21 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 13.16 | 13.21 | 13.16 | 13.19 | 31,453 | +0.02(+0.15%) |
Dec 27, 2017 | 13.23 | 13.28 | 13.11 | 13.17 | 25,065 | -0.06(-0.45%) |
Dec 26, 2017 | 13.22 | 13.23 | 13.19 | 13.23 | 19,000 | +0.00(+0.00%) |
Dec 22, 2017 | 13.17 | 13.23 | 13.15 | 13.23 | 19,569 | +0.05(+0.38%) |
Dec 21, 2017 | 13.20 | 13.20 | 13.17 | 13.18 | 4,964 | -0.02(-0.15%) |
Dec 20, 2017 | 13.22 | 13.23 | 13.20 | 13.20 | 3,712 | +0.00(+0.00%) |
Dec 19, 2017 | 13.37 | 13.37 | 13.20 | 13.20 | 16,662 | -0.20(-1.49%) |
Dec 18, 2017 | 13.46 | 13.48 | 13.40 | 13.40 | 10,661 | -0.08(-0.59%) |
Dec 15, 2017 | 13.52 | 13.52 | 13.48 | 13.48 | 7,115 | -0.05(-0.37%) |
Dec 14, 2017 | 13.53 | 13.53 | 13.53 | 13.53 | 211 | -0.02(-0.15%) |
Dec 12, 2017 | 13.55 | 13.55 | 13.55 | 73 | +0.02(+0.15%) | |
Dec 11, 2017 | 13.53 | 13.53 | 13.53 | 13.53 | 401 | -0.02(-0.15%) |
Dec 08, 2017 | 13.52 | 13.58 | 13.50 | 13.55 | 15,707 | -0.05(-0.37%) |
Dec 07, 2017 | 13.62 | 13.62 | 13.60 | 13.60 | 2,759 | +0.02(+0.14%) |
Dec 06, 2017 | 13.57 | 13.61 | 13.51 | 13.58 | 6,820 | +0.06(+0.45%) |
Dec 05, 2017 | 13.41 | 13.52 | 13.41 | 13.52 | 6,447 | +0.11(+0.79%) |
Dec 04, 2017 | 13.48 | 13.48 | 13.41 | 13.41 | 1,563 | -0.01(-0.05%) |