Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.21 | 13.31 | 13.01 | 13.31 | 26,603 | +0.11(+0.83%) |
Feb 27, 2018 | 13.57 | 13.57 | 13.06 | 13.20 | 19,542 | -0.27(-2.00%) |
Feb 26, 2018 | 13.23 | 13.55 | 13.17 | 13.47 | 32,037 | +0.35(+2.67%) |
Feb 23, 2018 | 13.40 | 13.52 | 13.12 | 13.12 | 21,275 | -0.33(-2.45%) |
Feb 22, 2018 | 13.42 | 13.06 | 13.45 | 49,908 | +0.03(+0.22%) | |
Feb 21, 2018 | 13.85 | 14.01 | 13.35 | 13.42 | 36,271 | -0.31(-2.26%) |
Feb 20, 2018 | 14.26 | 14.26 | 13.30 | 13.73 | 52,520 | +0.07(+0.51%) |
Feb 16, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.37(+2.78%) | |
Feb 15, 2018 | 14.51 | 12.75 | 13.29 | 135,761 | -2.44(-15.51%) | |
Feb 14, 2018 | 15.58 | 16.12 | 15.13 | 15.73 | 87,217 | +0.15(+0.96%) |
Feb 13, 2018 | 14.80 | 16.00 | 14.80 | 15.58 | 91,586 | +0.35(+2.30%) |
Feb 12, 2018 | 13.22 | 15.35 | 13.17 | 15.23 | 85,202 | +1.93(+14.51%) |
Feb 09, 2018 | 13.80 | 13.80 | 12.65 | 13.30 | 43,488 | -0.50(-3.62%) |
Feb 08, 2018 | 13.41 | 13.98 | 13.15 | 13.80 | 35,684 | +0.41(+3.02%) |
Feb 07, 2018 | 12.92 | 12.92 | 12.92 | 13.39 | 14,347 | +0.39(+3.04%) |
Feb 06, 2018 | 12.84 | 13.19 | 12.55 | 13.00 | 17,359 | +0.05(+0.39%) |
Feb 05, 2018 | 13.30 | 13.30 | 12.54 | 12.95 | 69,449 | -0.45(-3.36%) |
Feb 02, 2018 | 13.80 | 13.80 | 13.29 | 13.40 | 35,652 | -0.37(-2.65%) |
Feb 01, 2018 | 14.29 | 14.41 | 13.67 | 13.77 | 20,942 | -0.76(-5.26%) |
Jan 31, 2018 | 14.50 | 14.70 | 14.13 | 14.53 | 37,617 | +0.00(+0.00%) |
Jan 30, 2018 | 15.00 | 15.00 | 14.51 | 14.53 | 25,772 | -0.25(-1.69%) |
Jan 29, 2018 | 15.00 | 15.23 | 14.78 | 14.78 | 26,017 | -0.50(-3.27%) |
Jan 26, 2018 | 15.16 | 15.42 | 15.10 | 15.28 | 11,597 | +0.12(+0.79%) |
Jan 25, 2018 | 15.29 | 15.57 | 14.96 | 15.16 | 44,874 | -0.27(-1.75%) |
Jan 24, 2018 | 15.60 | 15.74 | 14.80 | 15.43 | 58,628 | -0.07(-0.45%) |
Jan 23, 2018 | 15.72 | 15.91 | 15.07 | 15.50 | 56,573 | -0.11(-0.70%) |
Jan 22, 2018 | 16.39 | 16.40 | 15.53 | 15.61 | 116,268 | -1.08(-6.47%) |
Jan 19, 2018 | 17.12 | 17.12 | 16.00 | 16.69 | 156,951 | -0.32(-1.88%) |
Jan 18, 2018 | 18.94 | 20.50 | 16.75 | 17.01 | 1,868,348 | +2.38(+16.27%) |
Jan 17, 2018 | 14.49 | 14.66 | 14.02 | 14.63 | 42,900 | +0.13(+0.90%) |
Jan 16, 2018 | 15.76 | 15.98 | 14.31 | 14.50 | 49,445 | -1.07(-6.87%) |
Jan 12, 2018 | 15.57 | 15.57 | 15.57 | 0 | -0.14(-0.89%) | |
Jan 11, 2018 | 15.10 | 15.94 | 15.10 | 15.71 | 40,550 | +0.51(+3.36%) |
Jan 10, 2018 | 15.06 | 15.30 | 14.60 | 15.20 | 76,462 | +0.16(+1.06%) |
Jan 09, 2018 | 15.75 | 15.80 | 15.04 | 15.04 | 66,742 | -0.51(-3.28%) |
Jan 08, 2018 | 15.75 | 15.85 | 15.26 | 15.55 | 85,022 | +0.07(+0.45%) |
Jan 05, 2018 | 15.35 | 15.68 | 15.25 | 15.48 | 78,249 | +0.23(+1.51%) |
Jan 04, 2018 | 16.17 | 16.19 | 14.85 | 15.25 | 124,109 | -0.97(-5.98%) |
Jan 03, 2018 | 17.33 | 17.33 | 16.00 | 16.22 | 117,689 | -1.11(-6.41%) |
Jan 02, 2018 | 16.61 | 18.87 | 16.29 | 17.33 | 515,383 | +1.35(+8.45%) |
Dec 29, 2017 | 15.98 | 15.98 | 15.98 | 0 | -3.99(-19.98%) | |
Dec 28, 2017 | 23.73 | 26.50 | 19.57 | 19.97 | 4,310,340 | +6.71(+50.60%) |
Dec 27, 2017 | 13.53 | 13.67 | 13.22 | 13.26 | 142,700 | -0.24(-1.78%) |
Dec 26, 2017 | 13.89 | 13.89 | 13.40 | 13.50 | 27,725 | -0.28(-2.02%) |
Dec 22, 2017 | 13.59 | 13.79 | 13.59 | 13.78 | 2,188 | +0.19(+1.38%) |
Dec 21, 2017 | 13.39 | 13.59 | 13.38 | 13.59 | 2,388 | -0.01(-0.07%) |
Dec 20, 2017 | 13.91 | 13.91 | 13.60 | 13.60 | 3,108 | -0.28(-2.02%) |
Dec 19, 2017 | 13.70 | 13.97 | 13.70 | 13.88 | 8,197 | +0.18(+1.31%) |
Dec 18, 2017 | 13.57 | 13.88 | 13.57 | 13.70 | 10,053 | +0.08(+0.59%) |
Dec 15, 2017 | 13.41 | 13.84 | 13.22 | 13.62 | 11,491 | +0.24(+1.79%) |
Dec 14, 2017 | 13.22 | 13.74 | 13.03 | 13.38 | 26,968 | +0.05(+0.38%) |
Dec 13, 2017 | 13.50 | 13.78 | 13.02 | 13.33 | 16,314 | -0.17(-1.26%) |
Dec 12, 2017 | 13.97 | 14.23 | 13.50 | 13.50 | 5,803 | -0.32(-2.31%) |
Dec 11, 2017 | 14.55 | 14.56 | 13.80 | 13.82 | 15,073 | -0.78(-5.34%) |
Dec 08, 2017 | 14.82 | 14.82 | 14.50 | 14.60 | 3,587 | -0.32(-2.15%) |
Dec 07, 2017 | 14.72 | 14.92 | 14.71 | 14.92 | 2,129 | +0.06(+0.41%) |
Dec 06, 2017 | 14.94 | 15.23 | 14.59 | 14.86 | 11,621 | +0.00(+0.00%) |
Dec 05, 2017 | 15.00 | 15.06 | 14.52 | 14.86 | 11,569 | -0.04(-0.29%) |
Dec 04, 2017 | 14.84 | 15.32 | 14.84 | 14.90 | 4,279 | -0.08(-0.51%) |