Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.55 | 12.73 | 11.83 | 11.90 | 1,165,387 | -0.54(-4.35%) |
Feb 27, 2018 | 12.73 | 12.73 | 12.41 | 12.44 | 574,267 | -0.32(-2.54%) |
Feb 26, 2018 | 12.80 | 12.85 | 12.59 | 12.77 | 772,334 | -0.04(-0.28%) |
Feb 23, 2018 | 12.73 | 12.88 | 12.62 | 12.80 | 294,843 | +0.14(+1.14%) |
Feb 22, 2018 | 12.59 | 13.24 | 12.59 | 12.66 | 556,801 | +0.22(+1.74%) |
Feb 21, 2018 | 12.30 | 13.02 | 12.30 | 12.44 | 1,097,416 | +0.18(+1.47%) |
Feb 20, 2018 | 12.84 | 12.95 | 12.26 | 12.26 | 1,159,089 | -0.69(-5.29%) |
Feb 16, 2018 | 12.95 | 12.95 | 12.95 | 0 | -1.41(-9.80%) | |
Feb 15, 2018 | 14.14 | 14.43 | 13.99 | 14.36 | 701,595 | +0.25(+1.79%) |
Feb 14, 2018 | 13.35 | 14.17 | 13.31 | 14.10 | 568,350 | +0.69(+5.11%) |
Feb 13, 2018 | 13.42 | 282,985 | -0.04(-0.27%) | |||
Feb 12, 2018 | 13.16 | 13.74 | 13.16 | 13.45 | 715,188 | +0.18(+1.36%) |
Feb 09, 2018 | 13.60 | 13.60 | 12.91 | 13.27 | 776,760 | -0.18(-1.34%) |
Feb 08, 2018 | 13.89 | 13.96 | 13.40 | 13.45 | 641,360 | -0.50(-3.62%) |
Feb 07, 2018 | 13.81 | 14.54 | 13.81 | 13.96 | 1,141,920 | +0.11(+0.78%) |
Feb 06, 2018 | 13.27 | 13.99 | 13.09 | 13.85 | 843,148 | +0.32(+2.40%) |
Feb 05, 2018 | 13.67 | 13.99 | 13.31 | 13.53 | 623,912 | -0.22(-1.57%) |
Feb 02, 2018 | 14.57 | 14.57 | 13.67 | 13.74 | 1,003,135 | -0.94(-6.39%) |
Feb 01, 2018 | 14.64 | 14.86 | 14.54 | 14.68 | 457,721 | +0.11(+0.74%) |
Jan 31, 2018 | 14.75 | 14.93 | 14.54 | 14.57 | 282,498 | -0.18(-1.22%) |
Jan 30, 2018 | 14.75 | 14.82 | 14.72 | 14.75 | 393,205 | -0.07(-0.49%) |
Jan 29, 2018 | 14.72 | 15.15 | 14.57 | 14.82 | 634,372 | +0.07(+0.49%) |
Jan 26, 2018 | 14.93 | 14.97 | 14.61 | 14.75 | 714,695 | +0.11(+0.74%) |
Jan 25, 2018 | 14.97 | 15.08 | 14.64 | 14.64 | 432,242 | -0.29(-1.93%) |
Jan 24, 2018 | 15.29 | 15.33 | 14.79 | 14.93 | 540,148 | -0.22(-1.43%) |
Jan 23, 2018 | 15.22 | 15.47 | 15.04 | 15.15 | 417,068 | +0.04(+0.24%) |
Jan 22, 2018 | 14.79 | 15.29 | 14.75 | 15.11 | 595,166 | +0.43(+2.95%) |
Jan 19, 2018 | 14.54 | 14.75 | 14.36 | 14.68 | 355,591 | -0.04(-0.25%) |
Jan 18, 2018 | 14.90 | 14.90 | 14.39 | 14.72 | 551,554 | -0.25(-1.69%) |
Jan 17, 2018 | 15.15 | 15.18 | 14.72 | 14.97 | 647,988 | -0.18(-1.19%) |
Jan 16, 2018 | 15.55 | 15.65 | 15.15 | 15.15 | 459,285 | -0.43(-2.78%) |
Jan 12, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 15.15 | 15.62 | 15.15 | 15.55 | 676,402 | +0.36(+2.37%) |
Jan 10, 2018 | 15.40 | 15.47 | 15.11 | 15.18 | 541,870 | -0.29(-1.86%) |
Jan 09, 2018 | 16.01 | 16.05 | 15.44 | 15.47 | 427,179 | -0.51(-3.16%) |
Jan 08, 2018 | 15.94 | 16.05 | 15.62 | 15.98 | 780,054 | +0.11(+0.68%) |
Jan 05, 2018 | 16.05 | 16.09 | 15.40 | 15.87 | 889,233 | -0.14(-0.90%) |
Jan 04, 2018 | 16.12 | 16.16 | 15.98 | 16.01 | 765,846 | -0.04(-0.22%) |
Jan 03, 2018 | 16.12 | 16.23 | 15.96 | 16.05 | 840,641 | +0.04(+0.23%) |
Jan 02, 2018 | 15.98 | 16.27 | 15.76 | 16.01 | 949,962 | -0.04(-0.22%) |
Dec 29, 2017 | 16.05 | 16.05 | 16.05 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 15.76 | 16.12 | 15.76 | 16.09 | 306,349 | +0.32(+2.06%) |
Dec 27, 2017 | 15.65 | 15.87 | 15.62 | 15.76 | 272,567 | +0.11(+0.69%) |
Dec 26, 2017 | 15.44 | 15.76 | 15.37 | 15.65 | 163,066 | +0.29(+1.88%) |
Dec 22, 2017 | 15.26 | 15.56 | 15.22 | 15.37 | 259,926 | +0.11(+0.71%) |
Dec 21, 2017 | 15.40 | 15.65 | 15.11 | 15.26 | 689,023 | -0.07(-0.47%) |
Dec 20, 2017 | 14.93 | 15.40 | 14.75 | 15.33 | 631,995 | +0.36(+2.41%) |
Dec 19, 2017 | 15.08 | 15.55 | 14.82 | 14.97 | 792,461 | +0.04(+0.24%) |
Dec 18, 2017 | 14.64 | 15.26 | 14.64 | 14.93 | 667,085 | +0.43(+2.98%) |
Dec 15, 2017 | 14.72 | 14.75 | 14.36 | 14.50 | 772,843 | -0.22(-1.47%) |
Dec 14, 2017 | 14.39 | 14.79 | 14.30 | 14.72 | 754,826 | +0.36(+2.51%) |
Dec 13, 2017 | 13.85 | 14.43 | 13.85 | 14.36 | 763,267 | +0.40(+2.84%) |
Dec 12, 2017 | 13.71 | 14.03 | 13.71 | 13.96 | 446,046 | +0.25(+1.84%) |
Dec 11, 2017 | 13.38 | 13.74 | 13.20 | 13.71 | 452,761 | +0.43(+3.26%) |
Dec 08, 2017 | 13.27 | 13.42 | 13.09 | 13.27 | 468,852 | +0.00(+0.00%) |
Dec 07, 2017 | 12.80 | 13.16 | 12.70 | 623,200 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.84 | 12.95 | 12.73 | 12.84 | 321,412 | -0.07(-0.56%) |
Dec 05, 2017 | 12.95 | 13.06 | 12.85 | 12.91 | 363,048 | -0.07(-0.56%) |
Dec 04, 2017 | 12.91 | 13.06 | 12.89 | 12.98 | 378,548 | +0.11(+0.84%) |