Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.59 | 12.68 | 12.09 | 12.09 | 9,260 | -0.63(-4.96%) |
Feb 27, 2018 | 12.79 | 12.95 | 12.60 | 12.73 | 13,413 | -0.07(-0.58%) |
Feb 26, 2018 | 12.85 | 12.86 | 12.71 | 12.80 | 3,512 | -0.04(-0.32%) |
Feb 23, 2018 | 13.03 | 13.03 | 12.66 | 12.84 | 9,455 | +0.01(+0.06%) |
Feb 22, 2018 | 12.80 | 12.74 | 12.83 | 25,302 | +0.03(+0.23%) | |
Feb 21, 2018 | 12.86 | 13.02 | 12.68 | 12.80 | 8,295 | +0.03(+0.23%) |
Feb 20, 2018 | 12.87 | 13.07 | 12.76 | 12.77 | 15,703 | -0.21(-1.60%) |
Feb 16, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.02(+0.19%) | |
Feb 15, 2018 | 12.74 | 13.05 | 12.73 | 12.96 | 35,449 | +0.22(+1.69%) |
Feb 14, 2018 | 12.74 | 12.82 | 12.68 | 12.74 | 39,640 | +0.02(+0.20%) |
Feb 13, 2018 | 12.78 | 12.82 | 12.66 | 12.72 | 23,868 | -0.14(-1.10%) |
Feb 12, 2018 | 12.82 | 12.86 | 12.82 | 12.86 | 13,107 | +0.06(+0.45%) |
Feb 09, 2018 | 12.95 | 12.95 | 12.72 | 12.80 | 12,435 | +0.02(+0.13%) |
Feb 08, 2018 | 13.06 | 12.78 | 12.78 | 31,753 | -0.22(-1.66%) | |
Feb 07, 2018 | 12.97 | 12.87 | 13.00 | 9,275 | +0.03(+0.26%) | |
Feb 06, 2018 | 12.82 | 13.28 | 12.82 | 12.97 | 25,298 | -0.03(-0.26%) |
Feb 05, 2018 | 13.36 | 13.52 | 12.87 | 13.00 | 5,268 | -0.42(-3.15%) |
Feb 02, 2018 | 13.64 | 13.64 | 13.36 | 13.42 | 21,554 | +0.01(+0.06%) |
Feb 01, 2018 | 13.36 | 13.48 | 13.30 | 13.41 | 6,397 | +0.05(+0.37%) |
Jan 31, 2018 | 13.41 | 13.46 | 13.20 | 13.36 | 13,116 | -0.05(-0.37%) |
Jan 30, 2018 | 13.49 | 13.52 | 13.25 | 13.41 | 11,276 | +0.00(+0.00%) |
Jan 29, 2018 | 13.56 | 13.56 | 13.41 | 13.41 | 6,017 | -0.20(-1.46%) |
Jan 26, 2018 | 13.57 | 13.63 | 13.47 | 13.61 | 20,088 | +0.09(+0.68%) |
Jan 25, 2018 | 13.52 | 13.56 | 13.52 | 13.52 | 21,405 | +0.01(+0.06%) |
Jan 24, 2018 | 13.56 | 13.67 | 13.38 | 13.51 | 9,196 | -0.22(-1.57%) |
Jan 23, 2018 | 13.70 | 13.86 | 13.57 | 13.73 | 7,348 | -0.07(-0.54%) |
Jan 22, 2018 | 13.71 | 13.80 | 13.59 | 13.80 | 12,079 | +0.12(+0.85%) |
Jan 19, 2018 | 13.57 | 13.74 | 13.57 | 13.69 | 8,243 | +0.12(+0.86%) |
Jan 18, 2018 | 13.83 | 13.83 | 13.46 | 13.57 | 9,775 | -0.32(-2.33%) |
Jan 17, 2018 | 13.46 | 13.90 | 13.46 | 13.90 | 18,289 | +0.41(+3.02%) |
Jan 16, 2018 | 13.85 | 13.49 | 13.49 | 18,401 | -0.36(-2.58%) | |
Jan 12, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.23(+1.71%) | |
Jan 11, 2018 | 13.28 | 13.84 | 13.28 | 13.61 | 36,412 | +0.32(+2.37%) |
Jan 10, 2018 | 13.32 | 13.16 | 13.30 | 17,288 | +0.12(+0.88%) | |
Jan 09, 2018 | 13.09 | 13.20 | 13.09 | 13.18 | 9,735 | +0.10(+0.76%) |
Jan 08, 2018 | 13.21 | 13.22 | 13.07 | 13.08 | 5,499 | -0.13(-1.00%) |
Jan 05, 2018 | 13.21 | 13.28 | 13.21 | 13.21 | 17,868 | -0.02(-0.13%) |
Jan 04, 2018 | 12.87 | 13.48 | 12.87 | 13.23 | 60,145 | +0.37(+2.84%) |
Jan 03, 2018 | 12.84 | 13.00 | 12.70 | 12.87 | 15,882 | +0.06(+0.45%) |
Jan 02, 2018 | 13.08 | 13.21 | 12.72 | 12.81 | 23,653 | -0.20(-1.53%) |
Dec 29, 2017 | 13.01 | 13.01 | 13.01 | 0 | -0.04(-0.32%) | |
Dec 28, 2017 | 12.77 | 13.07 | 12.77 | 13.05 | 25,073 | +0.19(+1.48%) |
Dec 27, 2017 | 12.91 | 12.82 | 12.86 | 11,706 | -0.05(-0.39%) | |
Dec 26, 2017 | 12.92 | 13.19 | 12.70 | 12.91 | 21,997 | -0.02(-0.13%) |
Dec 22, 2017 | 12.84 | 13.17 | 12.84 | 12.92 | 6,949 | -0.13(-1.02%) |
Dec 21, 2017 | 12.98 | 13.15 | 12.82 | 13.06 | 23,964 | +0.07(+0.51%) |
Dec 20, 2017 | 13.01 | 13.11 | 12.82 | 12.99 | 6,937 | +0.07(+0.58%) |
Dec 19, 2017 | 13.34 | 13.34 | 12.83 | 12.92 | 15,433 | -0.39(-2.93%) |
Dec 18, 2017 | 12.85 | 13.34 | 12.58 | 13.31 | 15,472 | +0.27(+2.04%) |
Dec 15, 2017 | 12.78 | 13.07 | 12.68 | 13.04 | 44,124 | +0.09(+0.71%) |
Dec 14, 2017 | 13.21 | 13.21 | 12.95 | 12.95 | 8,997 | +0.02(+0.13%) |
Dec 13, 2017 | 13.07 | 13.11 | 12.87 | 12.93 | 8,353 | -0.04(-0.32%) |
Dec 12, 2017 | 12.92 | 13.26 | 12.92 | 12.97 | 5,175 | +0.10(+0.77%) |
Dec 11, 2017 | 13.08 | 13.19 | 12.86 | 12.87 | 3,208 | -0.05(-0.38%) |
Dec 08, 2017 | 13.04 | 13.09 | 12.79 | 12.92 | 36,715 | -0.17(-1.32%) |
Dec 07, 2017 | 13.20 | 13.29 | 13.07 | 13.10 | 8,173 | +0.01(+0.06%) |
Dec 06, 2017 | 12.98 | 13.15 | 12.98 | 13.09 | 12,649 | +0.16(+1.21%) |
Dec 05, 2017 | 13.20 | 13.20 | 12.93 | 12.93 | 10,419 | -0.21(-1.57%) |
Dec 04, 2017 | 13.34 | 13.09 | 13.14 | 7,422 | -0.09(-0.69%) |