Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.08(+0.58%) | |
Mar 28, 2018 | 13.22 | 13.24 | 13.17 | 13.19 | 94,797 | -0.02(-0.16%) |
Mar 27, 2018 | 13.17 | 13.25 | 13.17 | 13.21 | 113,562 | +0.02(+0.16%) |
Mar 26, 2018 | 13.17 | 13.22 | 13.17 | 13.19 | 146,067 | +0.04(+0.31%) |
Mar 23, 2018 | 13.22 | 13.33 | 13.14 | 13.15 | 126,380 | -0.03(-0.26%) |
Mar 22, 2018 | 13.25 | 13.28 | 13.18 | 13.18 | 250,766 | -0.05(-0.37%) |
Mar 21, 2018 | 13.23 | 13.27 | 13.22 | 13.23 | 88,777 | -0.02(-0.16%) |
Mar 20, 2018 | 13.26 | 13.26 | 13.22 | 13.25 | 79,802 | +0.00(+0.00%) |
Mar 19, 2018 | 13.29 | 13.33 | 13.25 | 13.25 | 189,248 | -0.06(-0.41%) |
Mar 16, 2018 | 13.29 | 13.32 | 13.29 | 13.31 | 46,788 | +0.02(+0.16%) |
Mar 15, 2018 | 13.33 | 13.35 | 13.29 | 13.29 | 138,214 | -0.02(-0.16%) |
Mar 14, 2018 | 13.26 | 13.32 | 13.26 | 13.31 | 150,597 | +0.04(+0.31%) |
Mar 13, 2018 | 13.29 | 13.29 | 13.25 | 13.26 | 80,455 | -0.01(-0.10%) |
Mar 12, 2018 | 13.29 | 13.30 | 13.26 | 13.28 | 94,131 | +0.02(+0.16%) |
Mar 09, 2018 | 13.29 | 13.31 | 13.26 | 13.26 | 227,093 | -0.01(-0.05%) |
Mar 08, 2018 | 13.27 | 13.29 | 13.24 | 13.26 | 189,329 | +0.01(+0.10%) |
Mar 07, 2018 | 13.22 | 13.25 | 136,952 | +0.00(+0.00%) | ||
Mar 06, 2018 | 13.25 | 13.25 | 13.21 | 13.25 | 108,869 | +0.01(+0.10%) |
Mar 05, 2018 | 13.13 | 13.24 | 13.13 | 13.24 | 97,556 | +0.06(+0.47%) |
Mar 02, 2018 | 13.15 | 13.18 | 13.12 | 13.17 | 81,368 | +0.03(+0.26%) |
Mar 01, 2018 | 13.20 | 13.21 | 13.13 | 13.14 | 192,424 | -0.04(-0.31%) |
Feb 28, 2018 | 13.23 | 13.24 | 13.17 | 13.18 | 105,827 | +0.03(+0.21%) |
Feb 27, 2018 | 13.20 | 13.23 | 13.15 | 13.15 | 126,951 | -0.04(-0.31%) |
Feb 26, 2018 | 13.19 | 13.20 | 13.15 | 13.20 | 148,065 | +0.05(+0.37%) |
Feb 23, 2018 | 13.05 | 13.15 | 13.04 | 13.15 | 233,838 | +0.09(+0.68%) |
Feb 22, 2018 | 13.03 | 13.08 | 13.02 | 13.06 | 145,327 | +0.03(+0.21%) |
Feb 21, 2018 | 13.04 | 13.09 | 13.04 | 13.03 | 189,177 | -0.01(-0.05%) |
Feb 20, 2018 | 12.98 | 13.04 | 12.98 | 13.04 | 166,683 | -0.01(-0.05%) |
Feb 16, 2018 | 13.04 | 13.04 | 13.04 | 0 | +0.10(+0.74%) | |
Feb 15, 2018 | 12.96 | 12.98 | 12.90 | 12.95 | 262,302 | +0.04(+0.32%) |
Feb 14, 2018 | 12.94 | 12.94 | 12.88 | 12.91 | 233,994 | -0.05(-0.37%) |
Feb 13, 2018 | 12.95 | 12.97 | 12.92 | 12.95 | 100,050 | +0.01(+0.05%) |
Feb 12, 2018 | 12.95 | 12.98 | 12.91 | 12.95 | 294,941 | +0.03(+0.27%) |
Feb 09, 2018 | 12.93 | 12.97 | 12.78 | 12.91 | 380,970 | +0.05(+0.37%) |
Feb 08, 2018 | 12.98 | 13.03 | 12.87 | 12.87 | 166,197 | -0.11(-0.85%) |
Feb 07, 2018 | 12.92 | 13.07 | 12.92 | 12.98 | 209,468 | +0.02(+0.16%) |
Feb 06, 2018 | 12.86 | 12.97 | 12.84 | 12.95 | 255,911 | -0.01(-0.11%) |
Feb 05, 2018 | 12.92 | 13.07 | 12.91 | 12.97 | 205,869 | -0.05(-0.37%) |
Feb 02, 2018 | 13.06 | 13.06 | 13.02 | 13.02 | 283,827 | -0.09(-0.68%) |
Feb 01, 2018 | 13.15 | 13.20 | 13.11 | 13.11 | 307,557 | -0.08(-0.58%) |
Jan 31, 2018 | 13.16 | 13.18 | 13.04 | 13.18 | 323,411 | +0.13(+0.97%) |
Jan 30, 2018 | 13.16 | 13.16 | 13.06 | 13.06 | 381,418 | -0.12(-0.91%) |
Jan 29, 2018 | 13.28 | 13.29 | 13.15 | 13.18 | 299,909 | -0.11(-0.82%) |
Jan 26, 2018 | 13.31 | 13.32 | 13.27 | 13.29 | 164,247 | -0.02(-0.15%) |
Jan 25, 2018 | 13.33 | 13.40 | 13.31 | 13.31 | 141,753 | -0.03(-0.20%) |
Jan 24, 2018 | 13.37 | 13.39 | 13.32 | 13.33 | 279,494 | -0.03(-0.26%) |
Jan 23, 2018 | 13.33 | 13.39 | 13.29 | 13.37 | 419,808 | +0.03(+0.26%) |
Jan 22, 2018 | 13.31 | 13.35 | 13.31 | 13.33 | 212,950 | +0.03(+0.21%) |
Jan 19, 2018 | 13.33 | 13.36 | 13.31 | 13.31 | 174,353 | -0.01(-0.10%) |
Jan 18, 2018 | 13.37 | 13.37 | 13.31 | 13.32 | 319,614 | -0.06(-0.46%) |
Jan 17, 2018 | 13.43 | 13.44 | 13.38 | 13.38 | 575,300 | -0.05(-0.36%) |
Jan 16, 2018 | 13.44 | 13.46 | 13.40 | 13.43 | 265,280 | +0.01(+0.05%) |
Jan 12, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 13.42 | 13.45 | 13.39 | 13.42 | 154,284 | +0.01(+0.05%) |
Jan 10, 2018 | 13.45 | 13.46 | 13.39 | 13.41 | 827,225 | -0.04(-0.31%) |
Jan 09, 2018 | 13.44 | 13.47 | 13.39 | 13.45 | 325,713 | +0.03(+0.20%) |
Jan 08, 2018 | 13.39 | 13.44 | 13.39 | 13.42 | 179,162 | +0.03(+0.26%) |
Jan 05, 2018 | 13.37 | 13.42 | 13.36 | 13.39 | 280,568 | +0.02(+0.15%) |
Jan 04, 2018 | 13.38 | 13.39 | 13.34 | 13.37 | 190,990 | +0.01(+0.05%) |
Jan 03, 2018 | 13.35 | 13.38 | 13.31 | 13.36 | 368,744 | +0.05(+0.41%) |