Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.85 | 11.86 | 11.79 | 11.79 | 194,775 | -0.03(-0.25%) |
Feb 27, 2018 | 11.82 | 11.87 | 11.80 | 11.82 | 231,162 | +0.01(+0.08%) |
Feb 26, 2018 | 11.82 | 11.88 | 11.81 | 11.81 | 83,117 | -0.03(-0.25%) |
Feb 23, 2018 | 11.84 | 11.86 | 11.80 | 11.84 | 86,437 | +0.05(+0.42%) |
Feb 22, 2018 | 11.87 | 11.90 | 11.79 | 11.79 | 175,677 | -0.09(-0.76%) |
Feb 21, 2018 | 11.94 | 11.94 | 11.88 | 11.88 | 177,474 | -0.08(-0.67%) |
Feb 20, 2018 | 12.02 | 12.04 | 11.91 | 11.96 | 151,503 | -0.14(-1.16%) |
Feb 16, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 11.97 | 12.09 | 11.96 | 12.09 | 162,374 | +0.08(+0.67%) |
Feb 14, 2018 | 11.90 | 12.05 | 11.90 | 12.01 | 216,274 | +0.03(+0.25%) |
Feb 13, 2018 | 11.85 | 11.98 | 11.84 | 11.98 | 76,014 | +0.11(+0.93%) |
Feb 12, 2018 | 11.86 | 11.93 | 11.86 | 11.87 | 98,095 | +0.01(+0.08%) |
Feb 09, 2018 | 11.84 | 11.94 | 11.81 | 11.86 | 354,054 | -0.07(-0.59%) |
Feb 08, 2018 | 11.90 | 11.94 | 11.85 | 11.93 | 148,718 | -0.01(-0.08%) |
Feb 07, 2018 | 11.92 | 12.00 | 11.91 | 11.94 | 125,407 | +0.07(+0.59%) |
Feb 06, 2018 | 11.70 | 11.92 | 11.70 | 11.87 | 219,552 | +0.05(+0.42%) |
Feb 05, 2018 | 11.82 | 11.86 | 11.80 | 11.82 | 261,796 | -0.07(-0.59%) |
Feb 02, 2018 | 11.95 | 11.95 | 11.83 | 11.89 | 218,575 | -0.12(-1.00%) |
Feb 01, 2018 | 12.06 | 12.07 | 11.97 | 12.01 | 133,551 | -0.03(-0.25%) |
Jan 31, 2018 | 12.10 | 12.10 | 11.98 | 12.04 | 170,089 | +0.01(+0.08%) |
Jan 30, 2018 | 12.05 | 12.09 | 12.00 | 12.03 | 205,514 | -0.06(-0.50%) |
Jan 29, 2018 | 12.21 | 12.21 | 12.09 | 12.09 | 202,251 | -0.11(-0.90%) |
Jan 26, 2018 | 12.27 | 12.27 | 12.18 | 12.20 | 159,572 | -0.05(-0.41%) |
Jan 25, 2018 | 12.30 | 12.32 | 12.25 | 12.25 | 108,891 | -0.07(-0.57%) |
Jan 24, 2018 | 12.38 | 12.39 | 12.31 | 12.32 | 113,390 | -0.08(-0.65%) |
Jan 23, 2018 | 12.45 | 12.45 | 12.37 | 12.40 | 102,790 | -0.07(-0.56%) |
Jan 22, 2018 | 12.39 | 12.47 | 12.36 | 12.47 | 161,410 | +0.07(+0.56%) |
Jan 19, 2018 | 12.46 | 12.46 | 12.36 | 12.40 | 183,179 | -0.04(-0.32%) |
Jan 18, 2018 | 12.40 | 12.45 | 12.38 | 12.44 | 147,211 | +0.03(+0.24%) |
Jan 17, 2018 | 12.39 | 12.48 | 12.39 | 12.41 | 171,867 | +0.03(+0.24%) |
Jan 16, 2018 | 12.37 | 12.42 | 12.37 | 12.38 | 105,933 | -0.01(-0.08%) |
Jan 12, 2018 | 12.39 | 12.39 | 12.39 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 12.42 | 12.47 | 12.40 | 12.40 | 121,599 | -0.06(-0.48%) |
Jan 10, 2018 | 12.47 | 12.47 | 12.40 | 12.46 | 143,540 | -0.06(-0.48%) |
Jan 09, 2018 | 12.50 | 12.55 | 12.48 | 12.52 | 125,229 | +0.01(+0.08%) |
Jan 08, 2018 | 12.52 | 12.55 | 12.51 | 12.51 | 85,139 | -0.04(-0.32%) |
Jan 05, 2018 | 12.51 | 12.56 | 12.49 | 12.55 | 130,495 | +0.04(+0.32%) |
Jan 04, 2018 | 12.57 | 12.60 | 12.51 | 12.51 | 140,945 | -0.06(-0.48%) |
Jan 03, 2018 | 12.56 | 12.62 | 12.54 | 12.57 | 105,775 | +0.04(+0.32%) |
Jan 02, 2018 | 12.50 | 12.55 | 12.45 | 12.53 | 183,176 | +0.02(+0.16%) |
Dec 29, 2017 | 12.51 | 12.51 | 12.51 | 0 | +0.03(+0.24%) | |
Dec 28, 2017 | 12.44 | 12.48 | 12.43 | 12.48 | 225,677 | +0.05(+0.40%) |
Dec 27, 2017 | 12.42 | 12.46 | 12.42 | 12.43 | 162,086 | +0.02(+0.16%) |
Dec 26, 2017 | 12.45 | 12.48 | 12.39 | 12.41 | 191,251 | -0.04(-0.32%) |
Dec 22, 2017 | 12.41 | 12.46 | 12.38 | 12.45 | 217,456 | +0.02(+0.16%) |
Dec 21, 2017 | 12.34 | 12.43 | 12.34 | 12.43 | 249,703 | -0.01(-0.08%) |
Dec 20, 2017 | 12.46 | 12.49 | 12.42 | 12.44 | 177,370 | -0.03(-0.24%) |
Dec 19, 2017 | 12.48 | 12.51 | 12.46 | 12.47 | 108,925 | -0.06(-0.48%) |
Dec 18, 2017 | 12.45 | 12.57 | 12.45 | 12.53 | 372,879 | +0.03(+0.24%) |
Dec 15, 2017 | 12.54 | 12.56 | 12.50 | 12.50 | 171,002 | -0.06(-0.48%) |
Dec 14, 2017 | 12.57 | 12.57 | 12.50 | 12.56 | 177,938 | -0.04(-0.32%) |
Dec 13, 2017 | 12.55 | 12.60 | 12.54 | 12.60 | 217,546 | +0.05(+0.40%) |
Dec 12, 2017 | 12.64 | 12.64 | 12.55 | 12.55 | 143,016 | -0.10(-0.79%) |
Dec 11, 2017 | 12.68 | 12.70 | 12.61 | 12.65 | 169,823 | -0.05(-0.39%) |
Dec 08, 2017 | 12.68 | 12.70 | 12.65 | 12.70 | 104,002 | -0.03(-0.24%) |
Dec 07, 2017 | 12.65 | 12.73 | 12.65 | 12.73 | 93,269 | +0.03(+0.24%) |
Dec 06, 2017 | 12.58 | 12.70 | 12.58 | 12.70 | 104,176 | +0.11(+0.87%) |
Dec 05, 2017 | 12.47 | 12.59 | 12.45 | 12.59 | 197,573 | +0.09(+0.72%) |
Dec 04, 2017 | 12.51 | 12.51 | 12.39 | 12.50 | 206,466 | -0.05(-0.40%) |