Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.98 | 11.01 | 10.73 | 10.79 | 442,310 | -0.17(-1.55%) |
Feb 27, 2018 | 11.25 | 11.34 | 10.95 | 10.96 | 576,872 | -0.29(-2.56%) |
Feb 26, 2018 | 11.44 | 11.44 | 11.24 | 11.25 | 317,624 | -0.15(-1.34%) |
Feb 23, 2018 | 11.31 | 11.42 | 11.26 | 11.40 | 158,498 | +0.12(+1.05%) |
Feb 22, 2018 | 11.29 | 324,061 | +0.06(+0.53%) | |||
Feb 21, 2018 | 11.38 | 11.42 | 11.23 | 11.23 | 327,786 | -0.10(-0.90%) |
Feb 20, 2018 | 11.42 | 11.50 | 11.27 | 11.33 | 295,653 | -0.08(-0.74%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.25(-2.11%) | |
Feb 15, 2018 | 11.76 | 11.79 | 11.45 | 11.66 | 210,391 | +0.03(+0.22%) |
Feb 14, 2018 | 11.24 | 11.65 | 11.15 | 11.63 | 502,348 | +0.31(+2.69%) |
Feb 13, 2018 | 10.98 | 11.34 | 10.95 | 11.33 | 401,165 | +0.37(+3.41%) |
Feb 12, 2018 | 10.93 | 11.02 | 10.87 | 10.95 | 402,968 | +0.15(+1.41%) |
Feb 09, 2018 | 11.07 | 11.21 | 10.60 | 10.80 | 828,256 | -0.20(-1.85%) |
Feb 08, 2018 | 11.32 | 11.40 | 10.98 | 11.01 | 282,478 | -0.28(-2.48%) |
Feb 07, 2018 | 11.28 | 11.40 | 11.19 | 11.29 | 195,650 | -0.07(-0.60%) |
Feb 06, 2018 | 11.02 | 11.40 | 10.90 | 11.35 | 682,263 | +0.12(+1.06%) |
Feb 05, 2018 | 11.36 | 11.51 | 11.23 | 11.23 | 452,834 | -0.25(-2.21%) |
Feb 02, 2018 | 11.86 | 11.86 | 11.47 | 11.49 | 554,331 | -0.46(-3.83%) |
Feb 01, 2018 | 12.00 | 12.01 | 11.89 | 11.95 | 427,923 | -0.01(-0.07%) |
Jan 31, 2018 | 11.77 | 12.00 | 11.77 | 11.96 | 425,759 | +0.23(+1.95%) |
Jan 30, 2018 | 11.90 | 11.96 | 11.64 | 11.73 | 639,037 | -0.17(-1.43%) |
Jan 29, 2018 | 12.05 | 12.08 | 11.89 | 11.90 | 395,236 | -0.22(-1.82%) |
Jan 26, 2018 | 12.35 | 12.35 | 12.10 | 12.12 | 504,002 | -0.15(-1.24%) |
Jan 25, 2018 | 12.65 | 12.67 | 12.24 | 12.27 | 410,688 | -0.32(-2.56%) |
Jan 24, 2018 | 12.57 | 12.71 | 12.48 | 12.59 | 319,703 | +0.18(+1.43%) |
Jan 23, 2018 | 12.39 | 12.45 | 12.22 | 12.41 | 409,221 | +0.00(+0.00%) |
Jan 22, 2018 | 12.43 | 12.45 | 12.27 | 12.41 | 322,455 | +0.06(+0.48%) |
Jan 19, 2018 | 12.40 | 12.40 | 12.21 | 12.35 | 282,121 | -0.05(-0.41%) |
Jan 18, 2018 | 12.62 | 12.67 | 12.35 | 12.40 | 369,457 | -0.25(-2.01%) |
Jan 17, 2018 | 12.36 | 12.69 | 12.30 | 12.66 | 478,788 | +0.33(+2.68%) |
Jan 16, 2018 | 12.88 | 12.95 | 12.21 | 12.33 | 1,077,204 | -0.63(-4.84%) |
Jan 12, 2018 | 12.96 | 12.96 | 12.96 | 0 | +0.05(+0.39%) | |
Jan 11, 2018 | 12.97 | 12.97 | 12.81 | 12.90 | 248,034 | +0.01(+0.07%) |
Jan 10, 2018 | 12.79 | 12.93 | 12.77 | 12.90 | 657,421 | +0.11(+0.86%) |
Jan 09, 2018 | 13.22 | 13.26 | 12.73 | 12.79 | 899,006 | -0.47(-3.58%) |
Jan 08, 2018 | 13.41 | 13.46 | 13.24 | 13.26 | 344,711 | -0.16(-1.20%) |
Jan 05, 2018 | 13.46 | 13.47 | 13.35 | 13.42 | 254,604 | +0.00(+0.00%) |
Jan 04, 2018 | 13.23 | 13.46 | 13.07 | 13.42 | 326,657 | +0.10(+0.76%) |
Jan 03, 2018 | 13.40 | 13.49 | 13.13 | 13.32 | 772,767 | +0.03(+0.19%) |
Jan 02, 2018 | 12.84 | 13.35 | 12.82 | 13.29 | 717,498 | +0.53(+4.19%) |
Dec 29, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.09(+0.74%) | |
Dec 28, 2017 | 12.64 | 12.71 | 12.51 | 12.67 | 509,970 | +0.14(+1.12%) |
Dec 27, 2017 | 12.70 | 12.75 | 12.51 | 12.53 | 448,005 | -0.16(-1.24%) |
Dec 26, 2017 | 12.68 | 12.81 | 12.67 | 12.68 | 239,935 | -0.06(-0.46%) |
Dec 22, 2017 | 13.07 | 13.11 | 12.67 | 12.74 | 907,165 | -0.31(-2.35%) |
Dec 21, 2017 | 13.19 | 13.26 | 13.05 | 13.05 | 513,358 | -0.10(-0.76%) |
Dec 20, 2017 | 13.35 | 13.36 | 13.06 | 13.15 | 452,461 | -0.11(-0.81%) |
Dec 19, 2017 | 13.38 | 13.42 | 13.22 | 13.26 | 267,823 | +0.00(+0.00%) |
Dec 18, 2017 | 13.29 | 13.43 | 13.25 | 13.26 | 598,196 | -0.05(-0.37%) |
Dec 15, 2017 | 13.47 | 13.53 | 13.30 | 13.31 | 624,917 | -0.13(-0.99%) |
Dec 14, 2017 | 13.35 | 13.59 | 13.28 | 13.44 | 562,497 | +0.21(+1.57%) |
Dec 13, 2017 | 13.29 | 13.31 | 13.12 | 13.23 | 967,806 | -0.03(-0.25%) |
Dec 12, 2017 | 13.52 | 13.54 | 13.17 | 13.27 | 631,984 | -0.23(-1.72%) |
Dec 11, 2017 | 13.42 | 13.51 | 13.08 | 13.50 | 1,319,132 | +0.51(+3.90%) |
Dec 08, 2017 | 12.84 | 13.02 | 12.72 | 12.99 | 744,543 | +0.20(+1.56%) |
Dec 07, 2017 | 12.61 | 12.80 | 12.58 | 12.79 | 660,070 | +0.13(+1.05%) |
Dec 06, 2017 | 13.08 | 13.08 | 12.61 | 12.66 | 801,696 | -0.47(-3.54%) |
Dec 05, 2017 | 13.29 | 13.39 | 13.03 | 13.12 | 940,732 | -0.20(-1.50%) |
Dec 04, 2017 | 12.16 | 13.50 | 12.13 | 13.32 | 2,133,825 | +1.48(+12.48%) |