Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.22 | 10.46 | 10.18 | 10.22 | 189,968 | +0.04(+0.39%) |
Feb 27, 2018 | 10.30 | 10.50 | 10.11 | 10.18 | 234,480 | -0.12(-1.15%) |
Feb 26, 2018 | 10.14 | 10.42 | 10.11 | 10.30 | 300,689 | +0.24(+2.34%) |
Feb 23, 2018 | 10.03 | 10.30 | 9.948 | 10.07 | 222,342 | +0.12(+1.19%) |
Feb 22, 2018 | 10.14 | 9.948 | 771,337 | +0.20(+2.02%) | ||
Feb 21, 2018 | 9.673 | 10.26 | 9.594 | 9.752 | 293,391 | +0.12(+1.22%) |
Feb 20, 2018 | 9.988 | 9.988 | 9.594 | 9.634 | 154,269 | -0.35(-3.54%) |
Feb 16, 2018 | 9.988 | 9.988 | 9.988 | 0 | +0.04(+0.40%) | |
Feb 15, 2018 | 10.07 | 10.30 | 9.870 | 9.948 | 216,701 | -0.04(-0.39%) |
Feb 14, 2018 | 10.07 | 10.34 | 9.870 | 9.988 | 434,686 | -0.12(-1.17%) |
Feb 13, 2018 | 9.398 | 10.26 | 9.280 | 10.11 | 428,562 | +0.71(+7.53%) |
Feb 12, 2018 | 9.005 | 9.948 | 9.005 | 9.398 | 740,379 | +0.47(+5.29%) |
Feb 09, 2018 | 12.11 | 12.11 | 8.769 | 8.926 | 1,295,887 | -2.71(-23.31%) |
Feb 08, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 313,878 | -0.51(-4.21%) |
Feb 07, 2018 | 12.23 | 12.31 | 11.95 | 12.15 | 109,655 | -0.04(-0.32%) |
Feb 06, 2018 | 12.43 | 12.58 | 12.19 | 12.19 | 102,785 | -0.28(-2.21%) |
Feb 05, 2018 | 12.11 | 12.58 | 12.11 | 12.46 | 98,747 | +0.24(+1.93%) |
Feb 02, 2018 | 12.11 | 12.58 | 11.95 | 12.23 | 343,780 | +0.43(+3.67%) |
Feb 01, 2018 | 12.66 | 12.66 | 10.58 | 11.80 | 594,288 | -2.01(-14.53%) |
Jan 31, 2018 | 13.80 | 13.92 | 13.68 | 13.80 | 41,777 | +0.08(+0.57%) |
Jan 30, 2018 | 13.57 | 13.76 | 13.57 | 13.72 | 40,298 | -0.04(-0.29%) |
Jan 29, 2018 | 13.68 | 13.80 | 13.62 | 13.76 | 38,491 | +0.00(+0.00%) |
Jan 26, 2018 | 13.76 | 13.92 | 13.64 | 13.76 | 34,932 | +0.00(+0.00%) |
Jan 25, 2018 | 13.53 | 13.80 | 13.37 | 13.76 | 49,407 | +0.24(+1.74%) |
Jan 24, 2018 | 13.76 | 13.88 | 13.49 | 13.53 | 28,981 | -0.28(-1.99%) |
Jan 23, 2018 | 13.76 | 13.92 | 13.57 | 13.80 | 55,377 | +0.04(+0.29%) |
Jan 22, 2018 | 13.68 | 13.76 | 13.61 | 13.76 | 32,011 | +0.08(+0.58%) |
Jan 19, 2018 | 13.45 | 13.92 | 13.45 | 13.68 | 92,012 | +0.16(+1.16%) |
Jan 18, 2018 | 13.68 | 13.68 | 13.45 | 13.53 | 53,106 | -0.16(-1.15%) |
Jan 17, 2018 | 13.61 | 13.84 | 13.49 | 13.68 | 81,977 | +0.04(+0.29%) |
Jan 16, 2018 | 13.76 | 13.84 | 13.45 | 13.64 | 82,829 | -0.04(-0.29%) |
Jan 12, 2018 | 13.68 | 13.68 | 13.68 | 0 | -0.08(-0.57%) | |
Jan 11, 2018 | 13.57 | 13.88 | 13.57 | 13.76 | 90,911 | +0.20(+1.45%) |
Jan 10, 2018 | 13.41 | 13.57 | 75,484 | -0.20(-1.43%) | ||
Jan 09, 2018 | 14.20 | 14.43 | 13.68 | 13.76 | 613,679 | -0.31(-2.23%) |
Jan 08, 2018 | 14.12 | 14.12 | 13.80 | 14.08 | 49,934 | -0.08(-0.56%) |
Jan 05, 2018 | 14.16 | 14.23 | 14.00 | 14.16 | 20,777 | +0.04(+0.28%) |
Jan 04, 2018 | 14.16 | 14.23 | 14.00 | 14.12 | 30,112 | -0.04(-0.28%) |
Jan 03, 2018 | 14.04 | 14.16 | 13.57 | 14.16 | 106,373 | +0.08(+0.56%) |
Jan 02, 2018 | 13.68 | 14.16 | 13.61 | 14.08 | 117,435 | +0.63(+4.68%) |
Dec 29, 2017 | 13.45 | 13.45 | 13.45 | 0 | -0.43(-3.12%) | |
Dec 28, 2017 | 13.80 | 13.96 | 13.64 | 13.88 | 118,991 | +0.20(+1.44%) |
Dec 27, 2017 | 13.76 | 13.80 | 13.37 | 13.68 | 92,228 | -0.08(-0.57%) |
Dec 26, 2017 | 13.92 | 14.20 | 13.64 | 13.76 | 68,521 | -0.12(-0.85%) |
Dec 22, 2017 | 14.08 | 14.08 | 13.84 | 13.88 | 87,884 | -0.20(-1.40%) |
Dec 21, 2017 | 14.12 | 14.23 | 13.92 | 14.08 | 61,160 | -0.04(-0.28%) |
Dec 20, 2017 | 13.92 | 14.20 | 13.84 | 14.12 | 55,448 | +0.20(+1.41%) |
Dec 19, 2017 | 13.72 | 13.96 | 13.70 | 13.92 | 99,200 | +0.12(+0.85%) |
Dec 18, 2017 | 13.84 | 13.96 | 13.61 | 13.80 | 73,509 | +0.08(+0.57%) |
Dec 15, 2017 | 14.16 | 14.16 | 13.61 | 13.72 | 276,512 | -0.59(-4.12%) |
Dec 14, 2017 | 13.84 | 14.35 | 13.80 | 14.31 | 113,508 | +0.39(+2.82%) |
Dec 13, 2017 | 14.00 | 14.47 | 13.72 | 13.92 | 216,600 | -1.65(-10.61%) |
Dec 12, 2017 | 14.94 | 15.57 | 14.94 | 15.57 | 125,339 | +0.67(+4.49%) |
Dec 11, 2017 | 14.98 | 15.06 | 14.82 | 14.90 | 33,817 | -0.04(-0.26%) |
Dec 08, 2017 | 14.78 | 14.98 | 14.71 | 14.94 | 35,245 | +0.00(+0.00%) |
Dec 07, 2017 | 15.00 | 15.06 | 14.67 | 52,718 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.02 | 15.18 | 14.86 | 14.90 | 67,387 | -0.20(-1.30%) |
Dec 05, 2017 | 14.90 | 15.14 | 14.86 | 15.10 | 54,110 | +0.20(+1.32%) |
Dec 04, 2017 | 15.30 | 15.30 | 14.82 | 14.90 | 36,269 | -0.35(-2.32%) |