Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.81 | 11.87 | 11.81 | 11.87 | 1,544 | -0.01(-0.08%) |
Feb 27, 2018 | 11.84 | 11.88 | 11.84 | 11.88 | 8,193 | +0.03(+0.25%) |
Feb 26, 2018 | 11.85 | 11.85 | 11.83 | 11.85 | 1,242 | -0.00(-0.01%) |
Feb 23, 2018 | 11.78 | 11.85 | 11.78 | 11.85 | 4,625 | +0.03(+0.24%) |
Feb 22, 2018 | 11.96 | 11.96 | 11.81 | 11.82 | 7,045 | -0.11(-0.91%) |
Feb 21, 2018 | 11.98 | 11.98 | 11.93 | 11.93 | 4,315 | -0.05(-0.39%) |
Feb 20, 2018 | 11.99 | 11.99 | 11.95 | 11.98 | 1,801 | -0.01(-0.11%) |
Feb 16, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) | |
Feb 15, 2018 | 11.98 | 11.99 | 11.96 | 11.96 | 5,000 | +0.02(+0.17%) |
Feb 14, 2018 | 12.05 | 12.06 | 11.90 | 11.94 | 5,578 | -0.16(-1.32%) |
Feb 13, 2018 | 12.11 | 12.11 | 12.05 | 12.10 | 1,459 | -0.03(-0.24%) |
Feb 12, 2018 | 12.10 | 12.13 | 12.10 | 12.13 | 968 | -0.01(-0.09%) |
Feb 09, 2018 | 12.20 | 12.20 | 12.14 | 12.14 | 1,482 | -0.02(-0.15%) |
Feb 08, 2018 | 12.14 | 12.16 | 12.12 | 12.16 | 3,437 | -0.02(-0.18%) |
Feb 07, 2018 | 12.28 | 12.15 | 12.18 | 10,247 | +0.03(+0.25%) | |
Feb 06, 2018 | 12.10 | 12.16 | 12.10 | 12.15 | 1,678 | -0.05(-0.41%) |
Feb 05, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 222 | -0.02(-0.16%) |
Feb 02, 2018 | 12.25 | 12.25 | 12.22 | 12.22 | 1,532 | -0.05(-0.41%) |
Feb 01, 2018 | 12.26 | 12.27 | 12.25 | 12.27 | 1,135 | -0.05(-0.41%) |
Jan 31, 2018 | 12.44 | 12.44 | 12.32 | 12.32 | 3,298 | +0.01(+0.08%) |
Jan 30, 2018 | 12.31 | 12.31 | 12.31 | 1,331 | +0.00(+0.00%) | |
Jan 29, 2018 | 12.47 | 12.50 | 12.31 | 12.31 | 3,663 | -0.16(-1.28%) |
Jan 26, 2018 | 12.50 | 12.53 | 12.47 | 12.47 | 4,522 | -0.08(-0.64%) |
Jan 25, 2018 | 12.54 | 12.55 | 12.50 | 12.55 | 4,020 | -0.05(-0.40%) |
Jan 24, 2018 | 12.60 | 12.63 | 12.55 | 12.60 | 3,963 | +0.00(+0.00%) |
Jan 23, 2018 | 12.61 | 12.62 | 12.60 | 12.60 | 9,202 | -0.05(-0.39%) |
Jan 22, 2018 | 12.60 | 12.65 | 12.60 | 12.65 | 5,495 | -0.04(-0.32%) |
Jan 19, 2018 | 12.61 | 12.69 | 12.60 | 12.69 | 8,526 | +0.04(+0.32%) |
Jan 18, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 2,426 | +0.00(+0.00%) |
Jan 17, 2018 | 12.60 | 12.65 | 12.60 | 12.65 | 3,586 | +0.02(+0.13%) |
Jan 16, 2018 | 12.71 | 12.71 | 12.59 | 12.63 | 4,125 | -0.07(-0.58%) |
Jan 12, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.10(+0.77%) | |
Jan 11, 2018 | 12.60 | 12.63 | 12.60 | 12.61 | 2,620 | -0.01(-0.08%) |
Jan 10, 2018 | 12.63 | 12.65 | 12.55 | 12.62 | 2,780 | -0.01(-0.08%) |
Jan 09, 2018 | 12.61 | 12.71 | 12.61 | 12.63 | 2,492 | -0.08(-0.63%) |
Jan 08, 2018 | 12.71 | 12.74 | 12.66 | 12.71 | 3,785 | -0.03(-0.23%) |
Jan 05, 2018 | 12.69 | 12.74 | 12.69 | 12.74 | 1,786 | -0.00(-0.00%) |
Jan 04, 2018 | 12.65 | 12.75 | 12.65 | 12.74 | 3,395 | +0.04(+0.35%) |
Jan 03, 2018 | 12.69 | 12.74 | 12.68 | 12.70 | 5,265 | +0.04(+0.28%) |
Jan 02, 2018 | 12.70 | 12.66 | 12.66 | 3,022 | -0.04(-0.31%) | |
Dec 29, 2017 | 12.70 | 12.70 | 12.70 | 0 | +0.02(+0.16%) | |
Dec 28, 2017 | 12.88 | 13.00 | 12.68 | 12.68 | 13,562 | -0.24(-1.86%) |
Dec 27, 2017 | 12.79 | 12.97 | 12.79 | 12.92 | 653 | -0.03(-0.23%) |
Dec 26, 2017 | 12.94 | 12.95 | 12.94 | 12.95 | 2,249 | -0.05(-0.38%) |
Dec 22, 2017 | 12.80 | 13.97 | 12.80 | 13.00 | 22,957 | +0.25(+1.96%) |
Dec 21, 2017 | 12.79 | 12.79 | 12.75 | 12.75 | 2,971 | -0.07(-0.55%) |
Dec 20, 2017 | 12.90 | 12.90 | 12.79 | 12.82 | 7,309 | -0.08(-0.62%) |
Dec 19, 2017 | 12.99 | 13.00 | 12.90 | 12.90 | 7,815 | -0.10(-0.77%) |
Dec 18, 2017 | 12.98 | 13.00 | 12.95 | 13.00 | 3,658 | +0.06(+0.46%) |
Dec 15, 2017 | 12.91 | 12.94 | 12.91 | 12.94 | 1,000 | -0.03(-0.21%) |
Dec 14, 2017 | 12.95 | 12.97 | 12.95 | 12.97 | 872 | -0.03(-0.20%) |
Dec 13, 2017 | 12.77 | 13.00 | 12.77 | 12.99 | 10,768 | +0.24(+1.91%) |
Dec 12, 2017 | 12.75 | 12.76 | 12.75 | 12.75 | 13,832 | -0.01(-0.07%) |
Dec 11, 2017 | 12.79 | 12.80 | 12.75 | 12.76 | 7,485 | +0.01(+0.07%) |
Dec 08, 2017 | 12.78 | 12.78 | 12.75 | 12.75 | 13,366 | -0.02(-0.17%) |
Dec 07, 2017 | 12.79 | 12.79 | 12.77 | 12.77 | 1,750 | -0.09(-0.68%) |
Dec 06, 2017 | 12.83 | 12.86 | 12.76 | 12.86 | 3,432 | +0.17(+1.34%) |
Dec 05, 2017 | 12.72 | 12.72 | 12.69 | 12.69 | 3,852 | -0.05(-0.39%) |
Dec 04, 2017 | 12.80 | 12.80 | 12.65 | 12.74 | 3,274 | +0.10(+0.79%) |