Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.78 | 12.81 | 12.70 | 12.81 | 20,971 | +0.13(+1.03%) |
Feb 27, 2018 | 12.70 | 12.73 | 12.66 | 12.67 | 13,783 | -0.06(-0.47%) |
Feb 26, 2018 | 12.75 | 12.78 | 12.65 | 12.73 | 25,800 | -0.04(-0.30%) |
Feb 23, 2018 | 12.80 | 12.80 | 12.75 | 12.77 | 7,084 | -0.04(-0.34%) |
Feb 22, 2018 | 12.80 | 12.82 | 12.73 | 12.82 | 25,625 | +0.02(+0.18%) |
Feb 21, 2018 | 12.77 | 12.82 | 12.75 | 12.79 | 28,687 | +0.01(+0.05%) |
Feb 20, 2018 | 12.84 | 12.84 | 12.77 | 12.79 | 17,594 | -0.03(-0.23%) |
Feb 16, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.82 | 12.87 | 12.80 | 12.82 | 36,552 | +0.04(+0.33%) |
Feb 14, 2018 | 12.79 | 12.85 | 12.69 | 12.78 | 38,666 | +0.01(+0.05%) |
Feb 13, 2018 | 12.79 | 12.84 | 12.69 | 12.77 | 44,649 | -0.01(-0.05%) |
Feb 12, 2018 | 12.47 | 12.81 | 12.47 | 12.78 | 70,600 | +0.33(+2.63%) |
Feb 09, 2018 | 12.40 | 12.72 | 12.35 | 12.45 | 18,352 | +0.16(+1.30%) |
Feb 08, 2018 | 12.38 | 12.38 | 12.26 | 12.29 | 13,369 | -0.03(-0.25%) |
Feb 07, 2018 | 12.35 | 12.40 | 12.21 | 12.32 | 35,024 | +0.03(+0.25%) |
Feb 06, 2018 | 12.20 | 12.35 | 12.18 | 12.29 | 33,899 | -0.05(-0.38%) |
Feb 05, 2018 | 12.50 | 12.50 | 12.18 | 12.34 | 44,070 | -0.20(-1.62%) |
Feb 02, 2018 | 12.63 | 12.69 | 12.50 | 12.54 | 19,842 | -0.10(-0.80%) |
Feb 01, 2018 | 12.50 | 12.71 | 12.50 | 12.64 | 18,149 | +0.03(+0.24%) |
Jan 31, 2018 | 12.73 | 12.85 | 12.60 | 12.61 | 18,825 | +0.01(+0.09%) |
Jan 30, 2018 | 12.82 | 12.85 | 12.59 | 12.60 | 23,646 | -0.15(-1.21%) |
Jan 29, 2018 | 12.79 | 12.85 | 12.66 | 12.75 | 39,995 | -0.02(-0.14%) |
Jan 26, 2018 | 12.66 | 12.79 | 12.66 | 12.77 | 31,879 | +0.15(+1.22%) |
Jan 25, 2018 | 12.67 | 12.72 | 12.60 | 12.62 | 26,134 | -0.03(-0.21%) |
Jan 24, 2018 | 12.59 | 12.76 | 12.59 | 12.64 | 25,644 | +0.04(+0.28%) |
Jan 23, 2018 | 12.51 | 12.63 | 12.50 | 12.61 | 54,089 | -0.13(-1.05%) |
Jan 22, 2018 | 12.81 | 12.86 | 12.74 | 12.74 | 48,158 | -0.12(-0.97%) |
Jan 19, 2018 | 12.88 | 12.89 | 12.85 | 12.86 | 39,186 | -0.05(-0.37%) |
Jan 18, 2018 | 12.88 | 13.00 | 12.88 | 12.91 | 28,526 | +0.02(+0.18%) |
Jan 17, 2018 | 13.00 | 13.04 | 12.85 | 12.89 | 83,391 | -0.11(-0.87%) |
Jan 16, 2018 | 13.06 | 13.12 | 12.98 | 13.00 | 49,207 | +0.02(+0.18%) |
Jan 12, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.21(+1.68%) | |
Jan 11, 2018 | 12.79 | 12.82 | 12.67 | 12.76 | 76,160 | +0.01(+0.05%) |
Jan 10, 2018 | 12.65 | 12.82 | 12.65 | 12.76 | 109,202 | +0.20(+1.56%) |
Jan 09, 2018 | 12.62 | 12.62 | 12.52 | 12.56 | 52,591 | +0.00(+0.02%) |
Jan 08, 2018 | 12.62 | 12.63 | 12.49 | 12.56 | 40,160 | +0.05(+0.42%) |
Jan 05, 2018 | 12.56 | 12.56 | 12.47 | 12.51 | 61,133 | +0.05(+0.40%) |
Jan 04, 2018 | 12.48 | 12.55 | 12.42 | 12.46 | 96,299 | -0.03(-0.26%) |
Jan 03, 2018 | 12.43 | 12.62 | 12.31 | 12.49 | 141,416 | +0.20(+1.59%) |
Jan 02, 2018 | 12.20 | 12.32 | 12.03 | 12.29 | 259,773 | +0.34(+2.88%) |
Dec 29, 2017 | 11.95 | 11.95 | 11.95 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 11.93 | 12.07 | 11.87 | 11.93 | 39,944 | +0.03(+0.25%) |
Dec 27, 2017 | 11.96 | 11.97 | 11.90 | 11.90 | 35,201 | -0.07(-0.60%) |
Dec 26, 2017 | 12.02 | 12.05 | 11.95 | 11.97 | 18,565 | -0.12(-1.03%) |
Dec 22, 2017 | 11.93 | 12.16 | 11.93 | 12.10 | 57,404 | +0.11(+0.94%) |
Dec 21, 2017 | 12.01 | 12.19 | 11.99 | 11.99 | 43,180 | -0.02(-0.20%) |
Dec 20, 2017 | 11.93 | 12.08 | 11.93 | 12.01 | 76,595 | +0.07(+0.59%) |
Dec 19, 2017 | 12.07 | 12.07 | 11.94 | 11.94 | 62,644 | -0.01(-0.05%) |
Dec 18, 2017 | 11.99 | 11.99 | 11.93 | 11.95 | 36,092 | +0.05(+0.39%) |
Dec 15, 2017 | 11.88 | 11.98 | 11.86 | 11.90 | 28,615 | -0.02(-0.20%) |
Dec 14, 2017 | 11.92 | 12.06 | 11.92 | 11.92 | 18,722 | -0.03(-0.29%) |
Dec 13, 2017 | 12.00 | 12.01 | 11.95 | 11.96 | 7,936 | -0.02(-0.15%) |
Dec 12, 2017 | 11.97 | 11.99 | 11.78 | 11.97 | 45,085 | -0.01(-0.10%) |
Dec 11, 2017 | 12.06 | 12.07 | 11.99 | 11.99 | 31,713 | -0.01(-0.10%) |
Dec 08, 2017 | 12.00 | 12.05 | 12.00 | 12.00 | 18,279 | +0.01(+0.05%) |
Dec 07, 2017 | 12.07 | 12.09 | 11.99 | 11.99 | 9,891 | +0.00(+0.00%) |
Dec 06, 2017 | 12.04 | 12.04 | 11.98 | 11.99 | 27,472 | -0.01(-0.05%) |
Dec 05, 2017 | 11.96 | 12.09 | 11.89 | 12.00 | 17,418 | -0.01(-0.04%) |
Dec 04, 2017 | 12.09 | 11.99 | 12.00 | 29,183 | -0.09(-0.73%) |