Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.54 | 12.55 | 12.53 | 12.54 | 10,153 | -0.01(-0.08%) |
Feb 26, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.05(+0.40%) | |
Feb 23, 2018 | 12.50 | 12.51 | 12.50 | 12.50 | 3,001 | +0.01(+0.08%) |
Feb 22, 2018 | 12.49 | 12.49 | 12.47 | 12.49 | 5,405 | -0.03(-0.24%) |
Feb 21, 2018 | 12.50 | 12.53 | 12.50 | 12.52 | 8,958 | +0.01(+0.08%) |
Feb 20, 2018 | 12.51 | 12.51 | 12.49 | 12.51 | 1,050 | -0.01(-0.08%) |
Feb 16, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 12.50 | 12.51 | 12.50 | 12.51 | 3,308 | +0.00(+0.00%) |
Feb 14, 2018 | 12.49 | 12.52 | 12.49 | 12.51 | 1,204 | -0.02(-0.16%) |
Feb 13, 2018 | 12.52 | 12.53 | 12.50 | 12.53 | 5,417 | -0.03(-0.24%) |
Feb 12, 2018 | 12.55 | 12.56 | 12.55 | 12.56 | 1,301 | +0.00(+0.00%) |
Feb 09, 2018 | 12.55 | 12.57 | 12.55 | 12.56 | 3,947 | -0.06(-0.49%) |
Feb 08, 2018 | 12.61 | 12.64 | 12.60 | 12.62 | 2,940 | -0.04(-0.30%) |
Feb 07, 2018 | 12.66 | 12.66 | 12.66 | 12.66 | 253 | +0.00(+0.00%) |
Feb 06, 2018 | 12.60 | 12.66 | 12.60 | 12.66 | 2,515 | +0.11(+0.88%) |
Feb 05, 2018 | 12.64 | 12.64 | 12.55 | 12.55 | 3,578 | -0.13(-1.01%) |
Feb 02, 2018 | 12.70 | 12.70 | 12.67 | 12.68 | 1,563 | -0.06(-0.48%) |
Feb 01, 2018 | 12.79 | 12.79 | 12.61 | 12.74 | 1,931 | -0.08(-0.63%) |
Jan 31, 2018 | 12.79 | 12.82 | 12.70 | 12.82 | 14,613 | -0.01(-0.10%) |
Jan 30, 2018 | 12.87 | 12.87 | 12.81 | 12.83 | 2,165 | -0.07(-0.52%) |
Jan 29, 2018 | 12.95 | 12.95 | 12.89 | 12.90 | 3,915 | -0.07(-0.53%) |
Jan 26, 2018 | 13.00 | 12.96 | 12.97 | 4,714 | -0.03(-0.24%) | |
Jan 25, 2018 | 13.01 | 13.05 | 13.00 | 13.00 | 10,347 | -0.01(-0.08%) |
Jan 24, 2018 | 13.06 | 13.06 | 13.01 | 13.01 | 3,846 | -0.06(-0.46%) |
Jan 23, 2018 | 13.12 | 13.12 | 13.11 | 13.07 | 8,997 | -0.05(-0.38%) |
Jan 22, 2018 | 13.12 | 13.13 | 13.12 | 13.12 | 5,697 | +0.00(+0.00%) |
Jan 19, 2018 | 13.12 | 13.13 | 13.12 | 13.12 | 6,384 | +0.00(+0.00%) |
Jan 18, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 1,956 | -0.00(-0.00%) |
Jan 17, 2018 | 13.12 | 13.13 | 13.12 | 13.12 | 1,611 | +0.00(+0.00%) |
Jan 16, 2018 | 13.12 | 13.13 | 13.12 | 13.12 | 5,386 | +0.00(+0.00%) |
Jan 12, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.03(-0.20%) | |
Jan 11, 2018 | 13.12 | 13.15 | 13.12 | 13.15 | 4,710 | -0.04(-0.33%) |
Jan 10, 2018 | 13.15 | 13.19 | 13.15 | 13.19 | 18,223 | +0.03(+0.23%) |
Jan 09, 2018 | 13.16 | 13.17 | 13.16 | 13.16 | 5,550 | +0.00(+0.00%) |
Jan 08, 2018 | 13.17 | 13.17 | 13.14 | 13.16 | 5,361 | +0.00(+0.00%) |
Jan 05, 2018 | 13.16 | 13.18 | 13.16 | 13.16 | 5,615 | +0.00(+0.00%) |
Jan 04, 2018 | 13.17 | 13.18 | 13.16 | 13.16 | 1,355 | -0.01(-0.08%) |
Jan 03, 2018 | 13.12 | 13.18 | 13.12 | 13.17 | 2,729 | +0.06(+0.46%) |
Jan 02, 2018 | 13.10 | 13.11 | 13.10 | 13.11 | 2,600 | +0.00(+0.01%) |
Dec 29, 2017 | 13.11 | 13.11 | 13.11 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 13.05 | 13.10 | 13.04 | 13.09 | 20,584 | +0.05(+0.38%) |
Dec 27, 2017 | 13.09 | 13.09 | 13.04 | 13.04 | 21,337 | +0.00(+0.00%) |
Dec 26, 2017 | 13.02 | 13.04 | 13.02 | 13.04 | 12,306 | +0.02(+0.15%) |
Dec 22, 2017 | 13.00 | 13.03 | 13.00 | 13.02 | 6,960 | +0.01(+0.08%) |
Dec 21, 2017 | 13.00 | 13.02 | 12.99 | 13.01 | 4,668 | +0.00(+0.04%) |
Dec 20, 2017 | 13.03 | 13.03 | 13.00 | 13.01 | 12,530 | -0.03(-0.27%) |
Dec 19, 2017 | 13.20 | 13.21 | 13.03 | 13.04 | 31,364 | -0.07(-0.53%) |
Dec 18, 2017 | 13.14 | 13.15 | 13.03 | 13.11 | 10,877 | -0.04(-0.30%) |
Dec 15, 2017 | 13.16 | 13.16 | 13.08 | 13.15 | 8,031 | -0.01(-0.08%) |
Dec 14, 2017 | 13.20 | 13.20 | 13.07 | 13.16 | 32,681 | -0.06(-0.45%) |
Dec 13, 2017 | 13.21 | 13.25 | 13.20 | 13.22 | 5,178 | +0.02(+0.18%) |
Dec 12, 2017 | 13.21 | 13.22 | 13.17 | 13.20 | 15,493 | -0.03(-0.25%) |
Dec 11, 2017 | 13.22 | 13.24 | 13.22 | 13.23 | 2,224 | +0.01(+0.08%) |
Dec 08, 2017 | 13.21 | 13.25 | 13.20 | 13.22 | 8,156 | -0.11(-0.83%) |
Dec 07, 2017 | 13.31 | 13.33 | 13.31 | 13.33 | 9,276 | +0.02(+0.18%) |
Dec 06, 2017 | 13.31 | 13.32 | 13.26 | 13.31 | 4,688 | +0.11(+0.80%) |
Dec 05, 2017 | 13.20 | 13.21 | 13.19 | 13.20 | 3,027 | +0.06(+0.46%) |
Dec 04, 2017 | 13.17 | 13.14 | 13.14 | 13,991 | +0.00(+0.00%) |