Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.16 | 12.16 | 10.56 | 10.96 | 4,808,849 | -1.30(-10.60%) |
Feb 27, 2018 | 12.29 | 12.57 | 12.13 | 12.26 | 831,253 | +0.11(+0.91%) |
Feb 26, 2018 | 12.25 | 13.00 | 12.08 | 12.15 | 752,833 | -0.01(-0.08%) |
Feb 23, 2018 | 12.13 | 12.21 | 12.02 | 12.16 | 207,384 | +0.20(+1.67%) |
Feb 22, 2018 | 12.54 | 12.55 | 11.93 | 11.96 | 264,632 | -0.56(-4.47%) |
Feb 21, 2018 | 12.44 | 12.72 | 12.36 | 12.52 | 839,176 | +0.19(+1.54%) |
Feb 20, 2018 | 12.42 | 12.46 | 12.19 | 12.33 | 779,987 | +0.00(+0.00%) |
Feb 16, 2018 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.75 | 12.71 | 11.73 | 12.38 | 1,524,363 | +0.65(+5.54%) |
Feb 14, 2018 | 11.60 | 11.84 | 11.55 | 11.73 | 741,077 | +0.13(+1.12%) |
Feb 13, 2018 | 11.40 | 11.74 | 11.40 | 11.60 | 1,062,762 | +0.11(+0.96%) |
Feb 12, 2018 | 11.45 | 11.61 | 11.17 | 11.49 | 870,286 | +0.16(+1.41%) |
Feb 09, 2018 | 11.16 | 11.42 | 11.02 | 11.33 | 630,676 | +0.45(+4.14%) |
Feb 08, 2018 | 11.20 | 11.35 | 10.85 | 10.88 | 625,662 | -0.32(-2.86%) |
Feb 07, 2018 | 11.20 | 11.33 | 11.11 | 11.20 | 394,154 | +0.02(+0.18%) |
Feb 06, 2018 | 11.54 | 11.50 | 11.18 | 687,136 | -0.31(-2.70%) | |
Feb 05, 2018 | 11.88 | 11.88 | 11.31 | 11.49 | 486,052 | -0.44(-3.69%) |
Feb 02, 2018 | 11.88 | 12.15 | 11.76 | 11.93 | 947,901 | +0.01(+0.08%) |
Feb 01, 2018 | 12.26 | 12.43 | 11.83 | 11.92 | 612,635 | -0.34(-2.77%) |
Jan 31, 2018 | 12.17 | 12.59 | 12.02 | 12.26 | 806,435 | +0.23(+1.91%) |
Jan 30, 2018 | 12.22 | 12.38 | 12.11 | 12.03 | 705,137 | -0.19(-1.55%) |
Jan 29, 2018 | 13.28 | 13.28 | 12.20 | 12.22 | 924,736 | -1.07(-8.05%) |
Jan 26, 2018 | 12.85 | 13.36 | 12.55 | 13.29 | 1,605,990 | +0.54(+4.24%) |
Jan 25, 2018 | 12.82 | 12.95 | 12.54 | 12.75 | 1,176,978 | -0.01(-0.08%) |
Jan 24, 2018 | 13.00 | 13.09 | 12.41 | 12.76 | 1,406,570 | -0.14(-1.09%) |
Jan 23, 2018 | 12.60 | 13.57 | 12.48 | 12.90 | 2,207,700 | +0.31(+2.46%) |
Jan 22, 2018 | 12.49 | 12.61 | 12.30 | 12.59 | 1,062,943 | +0.28(+2.27%) |
Jan 19, 2018 | 12.21 | 12.58 | 12.01 | 12.31 | 642,490 | -0.27(-2.15%) |
Jan 18, 2018 | 12.63 | 12.95 | 12.50 | 12.58 | 759,562 | -0.05(-0.40%) |
Jan 17, 2018 | 13.16 | 13.32 | 12.58 | 12.63 | 733,897 | -0.15(-1.17%) |
Jan 16, 2018 | 13.22 | 13.53 | 12.68 | 12.78 | 1,619,638 | -0.19(-1.46%) |
Jan 12, 2018 | 12.97 | 12.97 | 12.97 | 0 | -1.26(-8.85%) | |
Jan 11, 2018 | 13.71 | 14.68 | 13.52 | 14.23 | 829,390 | +0.64(+4.71%) |
Jan 10, 2018 | 14.06 | 13.59 | 851,003 | -0.23(-1.66%) | ||
Jan 09, 2018 | 13.89 | 14.20 | 13.50 | 13.82 | 830,383 | -0.05(-0.36%) |
Jan 08, 2018 | 13.90 | 14.20 | 13.57 | 13.87 | 1,245,904 | -0.02(-0.14%) |
Jan 05, 2018 | 13.10 | 13.92 | 13.03 | 13.89 | 682,519 | +0.89(+6.85%) |
Jan 04, 2018 | 13.50 | 13.60 | 13.00 | 13.00 | 703,713 | -0.50(-3.70%) |
Jan 03, 2018 | 13.05 | 13.61 | 12.91 | 13.50 | 681,240 | +0.49(+3.77%) |
Jan 02, 2018 | 13.30 | 13.33 | 12.97 | 13.01 | 685,707 | -0.32(-2.40%) |
Dec 29, 2017 | 13.33 | 13.33 | 13.33 | 0 | -0.17(-1.26%) | |
Dec 28, 2017 | 13.54 | 13.94 | 13.32 | 13.50 | 558,265 | +0.12(+0.90%) |
Dec 27, 2017 | 13.00 | 13.45 | 13.00 | 13.38 | 406,448 | +0.38(+2.92%) |
Dec 26, 2017 | 13.17 | 13.26 | 12.80 | 13.00 | 336,038 | -0.24(-1.81%) |
Dec 22, 2017 | 12.51 | 13.64 | 12.51 | 13.24 | 747,126 | +0.47(+3.68%) |
Dec 21, 2017 | 12.38 | 13.24 | 12.36 | 12.77 | 569,424 | +0.55(+4.50%) |
Dec 20, 2017 | 11.90 | 12.28 | 11.89 | 12.22 | 706,170 | +0.35(+2.95%) |
Dec 19, 2017 | 11.95 | 12.05 | 11.76 | 11.87 | 745,900 | -0.05(-0.42%) |
Dec 18, 2017 | 11.95 | 12.23 | 11.90 | 11.92 | 1,689,416 | -0.08(-0.67%) |
Dec 15, 2017 | 11.73 | 12.08 | 11.58 | 12.00 | 1,469,860 | +0.23(+1.95%) |
Dec 14, 2017 | 12.77 | 13.00 | 11.72 | 11.77 | 1,117,423 | -0.95(-7.47%) |
Dec 13, 2017 | 13.16 | 13.18 | 12.70 | 12.72 | 477,762 | -0.47(-3.56%) |
Dec 12, 2017 | 13.34 | 13.45 | 12.93 | 13.19 | 1,054,489 | -0.22(-1.64%) |
Dec 11, 2017 | 13.33 | 13.60 | 12.70 | 13.41 | 1,208,950 | +0.12(+0.90%) |
Dec 08, 2017 | 12.98 | 13.32 | 12.84 | 13.29 | 937,807 | +0.37(+2.86%) |
Dec 07, 2017 | 12.20 | 12.96 | 12.20 | 12.92 | 1,779,622 | +0.79(+6.51%) |
Dec 06, 2017 | 12.98 | 13.21 | 12.03 | 12.13 | 1,788,078 | -0.60(-4.71%) |
Dec 05, 2017 | 11.89 | 13.02 | 11.78 | 12.73 | 2,044,872 | +0.75(+6.26%) |
Dec 04, 2017 | 12.32 | 12.32 | 11.86 | 11.98 | 1,471,885 | -0.45(-3.62%) |