Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.26 | 13.26 | 13.01 | 13.05 | 15,173 | -0.13(-0.99%) |
Feb 27, 2018 | 13.24 | 13.25 | 13.05 | 13.18 | 12,887 | +0.18(+1.38%) |
Feb 26, 2018 | 13.00 | 13.16 | 13.00 | 13.00 | 6,817 | -0.19(-1.44%) |
Feb 23, 2018 | 13.14 | 13.26 | 13.10 | 13.19 | 9,290 | +0.05(+0.38%) |
Feb 22, 2018 | 13.14 | 9,211 | -0.13(-0.98%) | |||
Feb 21, 2018 | 13.29 | 13.13 | 13.27 | 7,669 | -0.02(-0.15%) | |
Feb 20, 2018 | 13.22 | 13.45 | 13.22 | 13.29 | 9,703 | -0.16(-1.19%) |
Feb 16, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.19(+1.43%) | |
Feb 15, 2018 | 13.20 | 13.45 | 13.01 | 13.26 | 15,290 | +0.08(+0.61%) |
Feb 14, 2018 | 13.20 | 13.20 | 13.15 | 13.18 | 11,487 | -0.02(-0.15%) |
Feb 13, 2018 | 13.00 | 13.20 | 12.95 | 13.20 | 8,187 | +0.20(+1.54%) |
Feb 12, 2018 | 13.11 | 13.11 | 12.98 | 13.00 | 18,551 | -0.19(-1.44%) |
Feb 09, 2018 | 13.13 | 13.25 | 13.00 | 13.19 | 3,933 | -0.02(-0.15%) |
Feb 08, 2018 | 13.00 | 13.24 | 13.00 | 13.21 | 13,778 | +0.19(+1.46%) |
Feb 07, 2018 | 12.56 | 13.44 | 12.56 | 13.02 | 15,728 | +0.27(+2.12%) |
Feb 06, 2018 | 12.86 | 12.87 | 12.51 | 12.75 | 11,726 | -0.14(-1.09%) |
Feb 05, 2018 | 13.05 | 12.88 | 12.89 | 4,893 | +0.01(+0.08%) | |
Feb 02, 2018 | 12.73 | 13.09 | 12.66 | 12.88 | 3,720 | -0.23(-1.75%) |
Feb 01, 2018 | 13.12 | 13.12 | 12.84 | 13.11 | 1,886 | +0.21(+1.63%) |
Jan 31, 2018 | 12.87 | 13.04 | 12.85 | 12.90 | 4,404 | -0.08(-0.62%) |
Jan 30, 2018 | 13.11 | 12.84 | 12.98 | 8,471 | -0.13(-0.99%) | |
Jan 29, 2018 | 12.50 | 13.38 | 12.50 | 13.11 | 7,271 | -0.29(-2.16%) |
Jan 26, 2018 | 13.45 | 13.45 | 13.33 | 13.40 | 3,295 | -0.01(-0.07%) |
Jan 25, 2018 | 13.38 | 13.41 | 13.21 | 13.41 | 5,967 | +0.00(+0.00%) |
Jan 24, 2018 | 13.59 | 13.59 | 13.24 | 13.41 | 9,318 | -0.09(-0.67%) |
Jan 23, 2018 | 13.50 | 13.50 | 13.47 | 13.50 | 1,584 | -0.02(-0.15%) |
Jan 22, 2018 | 13.75 | 13.75 | 13.51 | 13.52 | 6,568 | +0.41(+3.13%) |
Jan 19, 2018 | 13.03 | 13.50 | 13.03 | 13.11 | 7,660 | -0.15(-1.13%) |
Jan 18, 2018 | 13.20 | 13.39 | 13.20 | 13.26 | 3,792 | -0.01(-0.08%) |
Jan 17, 2018 | 13.36 | 13.46 | 13.22 | 13.27 | 4,446 | -0.14(-1.04%) |
Jan 16, 2018 | 13.82 | 13.82 | 13.14 | 13.41 | 4,011 | -0.10(-0.74%) |
Jan 12, 2018 | 13.51 | 13.51 | 13.51 | 0 | -0.06(-0.48%) | |
Jan 11, 2018 | 13.38 | 14.06 | 13.20 | 13.57 | 87,163 | +0.08(+0.63%) |
Jan 10, 2018 | 12.69 | 13.75 | 12.52 | 13.49 | 22,704 | +0.80(+6.30%) |
Jan 09, 2018 | 12.70 | 12.70 | 12.60 | 12.69 | 5,947 | +0.03(+0.20%) |
Jan 08, 2018 | 12.51 | 12.70 | 12.50 | 12.66 | 3,786 | +0.12(+1.00%) |
Jan 05, 2018 | 12.50 | 12.70 | 12.50 | 12.54 | 19,155 | -0.02(-0.16%) |
Jan 04, 2018 | 12.55 | 12.70 | 12.50 | 12.56 | 13,465 | +0.04(+0.32%) |
Jan 03, 2018 | 12.51 | 12.69 | 12.50 | 12.52 | 8,390 | -0.11(-0.87%) |
Jan 02, 2018 | 12.63 | 12.71 | 12.61 | 12.63 | 3,704 | -0.01(-0.08%) |
Dec 29, 2017 | 12.64 | 12.64 | 12.64 | 0 | +0.13(+1.04%) | |
Dec 28, 2017 | 12.52 | 12.70 | 12.51 | 12.51 | 4,081 | -0.02(-0.16%) |
Dec 27, 2017 | 12.50 | 12.69 | 12.50 | 12.53 | 10,317 | +0.03(+0.24%) |
Dec 26, 2017 | 12.59 | 12.69 | 12.50 | 12.50 | 6,334 | -0.08(-0.64%) |
Dec 22, 2017 | 12.24 | 12.59 | 12.22 | 12.58 | 16,974 | +0.09(+0.72%) |
Dec 21, 2017 | 12.33 | 12.49 | 12.24 | 12.49 | 2,871 | +0.10(+0.81%) |
Dec 20, 2017 | 12.30 | 12.49 | 12.30 | 12.39 | 3,331 | +0.20(+1.64%) |
Dec 19, 2017 | 12.15 | 12.37 | 12.15 | 12.19 | 7,253 | -0.18(-1.46%) |
Dec 18, 2017 | 12.17 | 12.49 | 12.15 | 12.37 | 10,358 | +0.14(+1.14%) |
Dec 15, 2017 | 12.14 | 12.23 | 12.14 | 12.23 | 12,632 | +0.15(+1.24%) |
Dec 14, 2017 | 12.14 | 12.18 | 12.08 | 12.08 | 24,926 | -0.15(-1.23%) |
Dec 13, 2017 | 12.18 | 12.43 | 12.18 | 12.23 | 5,092 | -0.10(-0.81%) |
Dec 12, 2017 | 12.28 | 12.40 | 12.28 | 12.33 | 4,684 | -0.02(-0.16%) |
Dec 11, 2017 | 12.55 | 12.42 | 12.35 | 4,823 | -0.07(-0.56%) | |
Dec 08, 2017 | 12.41 | 12.62 | 12.33 | 12.42 | 9,587 | +0.01(+0.08%) |
Dec 07, 2017 | 12.28 | 12.41 | 12.26 | 12.41 | 3,526 | +0.34(+2.82%) |
Dec 06, 2017 | 12.03 | 12.30 | 12.03 | 12.07 | 5,732 | -0.21(-1.71%) |
Dec 05, 2017 | 12.27 | 12.29 | 12.19 | 12.28 | 3,996 | +0.00(+0.00%) |
Dec 04, 2017 | 12.29 | 12.01 | 12.28 | 10,551 | +0.27(+2.25%) |