Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.45 | 14.71 | 14.00 | 14.00 | 1,142,854 | -0.25(-1.75%) |
Feb 27, 2018 | 14.05 | 15.05 | 13.85 | 14.25 | 1,194,545 | +0.10(+0.71%) |
Feb 26, 2018 | 14.05 | 14.25 | 13.80 | 14.15 | 741,506 | +0.10(+0.71%) |
Feb 23, 2018 | 14.00 | 14.10 | 13.65 | 14.05 | 962,946 | +0.05(+0.36%) |
Feb 22, 2018 | 14.00 | 14.20 | 13.55 | 14.00 | 1,914,031 | +0.15(+1.08%) |
Feb 21, 2018 | 12.75 | 14.50 | 12.75 | 13.85 | 3,820,020 | +1.25(+9.92%) |
Feb 20, 2018 | 12.10 | 13.13 | 12.10 | 12.60 | 1,969,552 | +0.40(+3.28%) |
Feb 16, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.45(-3.56%) | |
Feb 15, 2018 | 12.50 | 12.74 | 12.15 | 12.65 | 1,104,845 | +0.20(+1.61%) |
Feb 14, 2018 | 11.50 | 12.75 | 11.45 | 12.45 | 1,994,103 | +0.85(+7.33%) |
Feb 13, 2018 | 11.80 | 11.90 | 11.53 | 11.60 | 777,899 | -0.25(-2.11%) |
Feb 12, 2018 | 11.80 | 12.00 | 11.35 | 11.85 | 1,035,026 | +0.10(+0.85%) |
Feb 09, 2018 | 11.95 | 11.95 | 10.90 | 11.75 | 2,016,660 | -0.05(-0.42%) |
Feb 08, 2018 | 12.60 | 11.70 | 11.80 | 1,935,752 | -0.60(-4.84%) | |
Feb 07, 2018 | 13.00 | 13.20 | 12.15 | 12.40 | 3,260,493 | -0.65(-4.98%) |
Feb 06, 2018 | 11.60 | 13.10 | 11.45 | 13.05 | 2,993,581 | +0.75(+6.05%) |
Feb 05, 2018 | 11.70 | 12.53 | 11.60 | 12.30 | 4,629,009 | +0.50(+4.28%) |
Feb 02, 2018 | 11.85 | 12.15 | 11.10 | 11.80 | 2,674,792 | +0.50(+4.42%) |
Feb 01, 2018 | 11.50 | 11.65 | 11.05 | 11.30 | 1,011,499 | -0.20(-1.74%) |
Jan 31, 2018 | 11.85 | 12.10 | 11.50 | 11.50 | 1,037,873 | -0.20(-1.71%) |
Jan 30, 2018 | 11.95 | 12.20 | 11.75 | 11.70 | 1,675,097 | -0.55(-4.49%) |
Jan 29, 2018 | 12.35 | 13.25 | 12.06 | 12.25 | 2,762,595 | -0.10(-0.81%) |
Jan 26, 2018 | 11.20 | 12.41 | 11.00 | 12.35 | 3,031,161 | +1.35(+12.27%) |
Jan 25, 2018 | 10.40 | 11.00 | 10.16 | 11.00 | 1,682,238 | +0.75(+7.32%) |
Jan 24, 2018 | 10.40 | 10.55 | 10.05 | 10.25 | 901,665 | -0.10(-0.97%) |
Jan 23, 2018 | 10.20 | 10.35 | 9.950 | 10.35 | 1,144,949 | +0.10(+0.98%) |
Jan 22, 2018 | 9.500 | 10.30 | 9.350 | 10.25 | 1,533,009 | +0.90(+9.63%) |
Jan 19, 2018 | 9.350 | 9.475 | 9.240 | 9.350 | 726,212 | -0.03(-0.27%) |
Jan 18, 2018 | 9.600 | 9.750 | 9.300 | 9.375 | 625,094 | -0.22(-2.34%) |
Jan 17, 2018 | 9.600 | 9.850 | 9.450 | 9.600 | 840,013 | +0.05(+0.52%) |
Jan 16, 2018 | 9.950 | 10.07 | 9.500 | 9.550 | 947,425 | -0.32(-3.29%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.78(-7.28%) | |
Jan 11, 2018 | 9.300 | 10.80 | 9.250 | 10.65 | 3,380,924 | +1.45(+15.76%) |
Jan 10, 2018 | 8.850 | 9.225 | 8.700 | 9.200 | 1,078,636 | +0.35(+3.95%) |
Jan 09, 2018 | 8.800 | 9.000 | 8.650 | 8.850 | 784,634 | +0.15(+1.72%) |
Jan 08, 2018 | 9.200 | 9.250 | 8.650 | 8.700 | 1,595,706 | -0.40(-4.40%) |
Jan 05, 2018 | 8.850 | 9.350 | 8.750 | 9.100 | 1,713,084 | +0.25(+2.82%) |
Jan 04, 2018 | 9.250 | 9.350 | 8.850 | 8.850 | 1,974,505 | -0.40(-4.32%) |
Jan 03, 2018 | 8.750 | 9.545 | 8.650 | 9.250 | 1,851,729 | +0.50(+5.71%) |
Jan 02, 2018 | 8.300 | 8.750 | 8.200 | 8.750 | 1,301,839 | +0.55(+6.71%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.55(-6.29%) | |
Dec 28, 2017 | 8.500 | 8.900 | 8.250 | 8.750 | 1,180,074 | +0.35(+4.17%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.350 | 8.400 | 2,310,584 | -0.05(-0.59%) |
Dec 26, 2017 | 8.500 | 8.500 | 8.250 | 8.450 | 425,591 | -0.05(-0.59%) |
Dec 22, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 866,230 | +0.10(+1.19%) |
Dec 21, 2017 | 8.350 | 8.595 | 8.300 | 8.400 | 720,191 | +0.00(+0.00%) |
Dec 20, 2017 | 8.300 | 8.450 | 8.171 | 8.400 | 673,787 | +0.20(+2.44%) |
Dec 19, 2017 | 8.500 | 8.545 | 8.200 | 8.200 | 897,608 | -0.20(-2.38%) |
Dec 18, 2017 | 8.200 | 8.475 | 8.200 | 8.400 | 1,030,683 | +0.15(+1.82%) |
Dec 15, 2017 | 8.250 | 8.400 | 8.175 | 8.250 | 1,518,805 | +0.00(+0.00%) |
Dec 14, 2017 | 8.250 | 8.450 | 8.100 | 8.250 | 1,860,093 | +0.05(+0.61%) |
Dec 13, 2017 | 8.100 | 8.300 | 8.000 | 8.200 | 1,070,561 | +0.15(+1.86%) |
Dec 12, 2017 | 8.250 | 8.500 | 7.975 | 8.050 | 1,162,776 | -0.20(-2.42%) |
Dec 11, 2017 | 8.650 | 8.850 | 8.100 | 8.250 | 1,608,676 | -0.25(-2.94%) |
Dec 08, 2017 | 8.250 | 8.600 | 8.250 | 8.500 | 1,292,092 | +0.25(+3.03%) |
Dec 07, 2017 | 8.000 | 8.390 | 7.900 | 8.250 | 894,159 | +0.35(+4.43%) |
Dec 06, 2017 | 8.000 | 8.100 | 7.600 | 7.900 | 1,101,942 | -0.05(-0.63%) |
Dec 05, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 981,922 | -0.20(-2.45%) |
Dec 04, 2017 | 8.500 | 8.600 | 8.100 | 8.150 | 884,577 | -0.17(-2.10%) |