Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.03 | 14.17 | 13.51 | 13.52 | 77,668,344 | -0.28(-2.01%) |
Feb 27, 2018 | 14.34 | 14.41 | 13.78 | 13.80 | 88,567,600 | -0.51(-3.58%) |
Feb 26, 2018 | 13.98 | 14.32 | 13.95 | 14.31 | 68,477,608 | +0.55(+4.01%) |
Feb 23, 2018 | 13.28 | 13.77 | 13.14 | 13.76 | 73,124,640 | +0.77(+5.96%) |
Feb 22, 2018 | 12.89 | 12.99 | 85,210,088 | +0.00(+0.02%) | ||
Feb 21, 2018 | 13.29 | 13.68 | 12.98 | 12.98 | 90,208,696 | -0.12(-0.90%) |
Feb 20, 2018 | 12.89 | 13.44 | 12.88 | 13.10 | 74,543,136 | +0.07(+0.50%) |
Feb 16, 2018 | 13.04 | 13.04 | 13.04 | 0 | -0.15(-1.12%) | |
Feb 15, 2018 | 12.85 | 13.20 | 12.61 | 13.18 | 97,326,656 | +0.65(+5.23%) |
Feb 14, 2018 | 11.66 | 12.58 | 11.65 | 12.53 | 85,981,912 | +0.69(+5.86%) |
Feb 13, 2018 | 11.49 | 11.92 | 11.42 | 11.84 | 55,165,948 | +0.14(+1.22%) |
Feb 12, 2018 | 11.45 | 11.91 | 11.16 | 11.69 | 89,370,632 | +0.62(+5.60%) |
Feb 09, 2018 | 11.00 | 11.32 | 9.860 | 11.07 | 164,078,112 | +0.50(+4.71%) |
Feb 08, 2018 | 12.21 | 10.58 | 10.58 | 110,362,064 | -1.50(-12.39%) | |
Feb 07, 2018 | 12.45 | 12.85 | 12.07 | 12.07 | 89,617,568 | -0.50(-3.95%) |
Feb 06, 2018 | 11.13 | 12.61 | 10.98 | 12.57 | 122,260,392 | +0.37(+3.01%) |
Feb 05, 2018 | 12.83 | 13.46 | 11.60 | 12.20 | 117,248,408 | -0.99(-7.50%) |
Feb 02, 2018 | 13.89 | 13.98 | 13.17 | 13.19 | 97,411,096 | -0.86(-6.11%) |
Feb 01, 2018 | 14.09 | 14.50 | 13.90 | 14.05 | 65,096,432 | -0.36(-2.50%) |
Jan 31, 2018 | 14.48 | 14.57 | 14.15 | 14.41 | 56,328,900 | +0.18(+1.23%) |
Jan 30, 2018 | 14.20 | 14.43 | 14.08 | 14.24 | 67,680,248 | -0.37(-2.56%) |
Jan 29, 2018 | 14.72 | 14.82 | 14.51 | 14.61 | 67,601,808 | -0.20(-1.32%) |
Jan 26, 2018 | 14.40 | 14.80 | 14.32 | 14.80 | 54,516,656 | +0.63(+4.47%) |
Jan 25, 2018 | 14.49 | 14.49 | 14.05 | 14.17 | 68,118,432 | -0.02(-0.13%) |
Jan 24, 2018 | 14.56 | 14.66 | 13.95 | 14.19 | 106,902,464 | -0.29(-2.03%) |
Jan 23, 2018 | 14.26 | 14.52 | 14.24 | 14.48 | 66,119,864 | +0.36(+2.53%) |
Jan 22, 2018 | 13.67 | 14.13 | 13.63 | 14.13 | 53,047,480 | +0.43(+3.12%) |
Jan 19, 2018 | 13.68 | 13.76 | 13.49 | 13.70 | 43,510,164 | +0.13(+0.96%) |
Jan 18, 2018 | 13.50 | 13.66 | 13.40 | 13.57 | 48,203,892 | +0.01(+0.10%) |
Jan 17, 2018 | 13.32 | 13.62 | 13.14 | 13.55 | 42,114,760 | +0.41(+3.15%) |
Jan 16, 2018 | 13.51 | 13.72 | 13.02 | 13.14 | 80,072,456 | -0.10(-0.77%) |
Jan 12, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.27(+2.12%) | |
Jan 11, 2018 | 12.78 | 12.97 | 12.72 | 12.97 | 38,254,516 | +0.25(+2.00%) |
Jan 10, 2018 | 12.72 | 12.71 | 48,967,164 | -0.09(-0.71%) | ||
Jan 09, 2018 | 12.87 | 12.92 | 12.69 | 12.80 | 53,282,160 | +0.01(+0.08%) |
Jan 08, 2018 | 12.65 | 12.82 | 12.64 | 12.79 | 36,938,988 | +0.14(+1.11%) |
Jan 05, 2018 | 12.45 | 12.68 | 12.39 | 12.65 | 42,194,660 | +0.37(+3.02%) |
Jan 04, 2018 | 12.35 | 12.40 | 12.24 | 12.28 | 35,804,568 | +0.07(+0.59%) |
Jan 03, 2018 | 11.91 | 12.26 | 11.91 | 12.21 | 43,389,500 | +0.35(+2.93%) |
Jan 02, 2018 | 11.46 | 11.89 | 11.38 | 11.86 | 46,861,788 | +0.58(+5.13%) |
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.22(-1.89%) | |
Dec 28, 2017 | 11.57 | 11.58 | 11.47 | 11.50 | 23,877,410 | +0.03(+0.27%) |
Dec 27, 2017 | 11.47 | 11.56 | 11.44 | 11.47 | 23,040,210 | +0.00(+0.00%) |
Dec 26, 2017 | 11.47 | 11.51 | 11.34 | 11.47 | 24,992,262 | -0.19(-1.62%) |
Dec 22, 2017 | 11.65 | 11.67 | 11.56 | 11.66 | 21,763,564 | -0.04(-0.33%) |
Dec 21, 2017 | 11.75 | 11.85 | 11.66 | 11.70 | 33,994,004 | -0.01(-0.05%) |
Dec 20, 2017 | 11.87 | 11.87 | 11.56 | 11.70 | 36,394,968 | -0.05(-0.42%) |
Dec 19, 2017 | 11.88 | 11.92 | 11.64 | 11.75 | 50,373,780 | -0.19(-1.63%) |
Dec 18, 2017 | 11.88 | 11.98 | 11.83 | 11.95 | 41,485,612 | +0.30(+2.57%) |
Dec 15, 2017 | 11.41 | 11.70 | 11.35 | 11.65 | 57,195,884 | +0.37(+3.25%) |
Dec 14, 2017 | 11.36 | 11.45 | 11.24 | 11.28 | 36,457,280 | -0.02(-0.14%) |
Dec 13, 2017 | 11.37 | 11.41 | 11.26 | 11.30 | 42,602,712 | +0.06(+0.50%) |
Dec 12, 2017 | 11.27 | 11.34 | 11.18 | 11.24 | 37,549,376 | -0.04(-0.37%) |
Dec 11, 2017 | 11.05 | 11.30 | 11.04 | 11.28 | 36,541,420 | +0.25(+2.29%) |
Dec 08, 2017 | 11.13 | 11.21 | 10.98 | 11.03 | 45,278,184 | +0.14(+1.32%) |
Dec 07, 2017 | 10.79 | 10.98 | 10.75 | 10.89 | 38,894,628 | +0.11(+0.99%) |
Dec 06, 2017 | 10.52 | 10.83 | 10.48 | 10.78 | 48,265,600 | +0.14(+1.32%) |
Dec 05, 2017 | 10.61 | 11.01 | 10.49 | 10.64 | 58,797,120 | +0.02(+0.14%) |
Dec 04, 2017 | 11.22 | 11.24 | 10.59 | 10.62 | 84,545,464 | -0.38(-3.45%) |