Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.30(+2.28%) | |
Mar 28, 2018 | 12.85 | 13.20 | 12.85 | 13.15 | 388,697 | +0.25(+1.94%) |
Mar 27, 2018 | 12.35 | 13.30 | 12.20 | 12.90 | 327,508 | +0.55(+4.45%) |
Mar 26, 2018 | 12.45 | 12.55 | 12.10 | 12.35 | 493,781 | +0.05(+0.41%) |
Mar 23, 2018 | 12.60 | 12.65 | 12.25 | 12.30 | 428,754 | -0.15(-1.20%) |
Mar 22, 2018 | 12.65 | 12.80 | 12.40 | 12.45 | 410,187 | -0.25(-1.97%) |
Mar 21, 2018 | 12.75 | 12.90 | 12.60 | 12.70 | 324,080 | -0.10(-0.78%) |
Mar 20, 2018 | 13.15 | 13.15 | 12.68 | 12.80 | 332,232 | -0.25(-1.92%) |
Mar 19, 2018 | 13.55 | 13.60 | 13.00 | 13.05 | 476,331 | -0.60(-4.40%) |
Mar 16, 2018 | 13.20 | 13.70 | 13.15 | 13.65 | 612,300 | +0.50(+3.80%) |
Mar 15, 2018 | 13.20 | 13.35 | 13.15 | 13.15 | 474,958 | -0.05(-0.38%) |
Mar 14, 2018 | 13.00 | 13.28 | 12.95 | 13.20 | 391,615 | +0.20(+1.54%) |
Mar 13, 2018 | 13.20 | 13.40 | 12.85 | 13.00 | 472,132 | -0.15(-1.14%) |
Mar 12, 2018 | 12.55 | 13.20 | 12.55 | 13.15 | 576,989 | +0.55(+4.37%) |
Mar 09, 2018 | 12.45 | 12.70 | 12.30 | 12.60 | 478,915 | +0.15(+1.20%) |
Mar 08, 2018 | 12.95 | 13.10 | 12.35 | 12.45 | 351,996 | -0.55(-4.23%) |
Mar 07, 2018 | 13.15 | 13.00 | 446,433 | +0.70(+5.69%) | ||
Mar 06, 2018 | 11.50 | 12.75 | 11.30 | 12.30 | 1,612,603 | -0.30(-2.38%) |
Mar 05, 2018 | 12.55 | 12.80 | 12.20 | 12.60 | 806,740 | +0.05(+0.40%) |
Mar 02, 2018 | 11.90 | 12.75 | 11.80 | 12.55 | 426,323 | +0.60(+5.02%) |
Mar 01, 2018 | 11.85 | 12.45 | 11.80 | 11.95 | 337,395 | +0.10(+0.84%) |
Feb 28, 2018 | 11.95 | 12.45 | 11.85 | 11.85 | 447,723 | +0.00(+0.00%) |
Feb 27, 2018 | 12.30 | 12.35 | 11.70 | 11.85 | 279,762 | -0.40(-3.27%) |
Feb 26, 2018 | 11.95 | 12.40 | 11.95 | 12.25 | 204,451 | +0.30(+2.51%) |
Feb 23, 2018 | 11.85 | 12.00 | 11.80 | 11.95 | 201,802 | +0.10(+0.84%) |
Feb 22, 2018 | 11.90 | 11.90 | 11.65 | 11.85 | 251,223 | -0.05(-0.42%) |
Feb 21, 2018 | 11.65 | 11.95 | 11.60 | 11.90 | 200,987 | +0.25(+2.15%) |
Feb 20, 2018 | 11.75 | 11.90 | 11.55 | 11.65 | 284,298 | -0.25(-2.10%) |
Feb 16, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.05 | 12.20 | 11.85 | 11.90 | 145,532 | -0.15(-1.24%) |
Feb 14, 2018 | 12.00 | 12.22 | 12.00 | 12.05 | 226,287 | -0.10(-0.82%) |
Feb 13, 2018 | 12.00 | 12.25 | 12.00 | 12.15 | 247,438 | +0.15(+1.25%) |
Feb 12, 2018 | 12.25 | 12.40 | 11.75 | 12.00 | 340,078 | -0.25(-2.04%) |
Feb 09, 2018 | 12.05 | 12.35 | 11.70 | 12.25 | 339,435 | +0.25(+2.08%) |
Feb 08, 2018 | 12.00 | 12.10 | 11.75 | 12.00 | 370,791 | +0.10(+0.84%) |
Feb 07, 2018 | 11.80 | 11.95 | 11.80 | 11.90 | 205,808 | +0.00(+0.00%) |
Feb 06, 2018 | 11.35 | 12.00 | 11.35 | 11.90 | 353,357 | +0.05(+0.42%) |
Feb 05, 2018 | 12.25 | 12.30 | 11.80 | 11.85 | 395,448 | -0.45(-3.66%) |
Feb 02, 2018 | 12.80 | 12.80 | 12.15 | 12.30 | 561,137 | -0.50(-3.91%) |
Feb 01, 2018 | 12.85 | 13.05 | 12.65 | 12.80 | 139,231 | -0.05(-0.39%) |
Jan 31, 2018 | 12.85 | 13.00 | 12.65 | 12.85 | 251,063 | +0.00(+0.00%) |
Jan 30, 2018 | 12.95 | 13.05 | 12.80 | 12.85 | 140,933 | -0.10(-0.77%) |
Jan 29, 2018 | 13.00 | 13.05 | 12.80 | 12.95 | 281,608 | -0.05(-0.38%) |
Jan 26, 2018 | 13.10 | 13.20 | 12.90 | 13.00 | 200,062 | +0.00(+0.00%) |
Jan 25, 2018 | 13.20 | 13.35 | 13.00 | 13.00 | 281,827 | -0.30(-2.26%) |
Jan 24, 2018 | 13.60 | 13.65 | 13.05 | 13.30 | 231,516 | -0.30(-2.21%) |
Jan 23, 2018 | 13.40 | 13.65 | 13.35 | 13.60 | 171,771 | +0.15(+1.12%) |
Jan 22, 2018 | 13.55 | 13.65 | 13.35 | 13.45 | 188,186 | -0.15(-1.10%) |
Jan 19, 2018 | 13.30 | 13.60 | 13.30 | 13.60 | 203,173 | +0.20(+1.49%) |
Jan 18, 2018 | 13.30 | 13.47 | 13.20 | 13.40 | 274,089 | +0.10(+0.75%) |
Jan 17, 2018 | 13.55 | 13.60 | 13.30 | 13.30 | 285,053 | -0.20(-1.48%) |
Jan 16, 2018 | 13.30 | 13.85 | 13.30 | 13.50 | 426,168 | +0.25(+1.89%) |
Jan 12, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.20(+1.53%) | |
Jan 11, 2018 | 12.70 | 13.35 | 12.68 | 13.05 | 547,582 | +0.30(+2.35%) |
Jan 10, 2018 | 12.70 | 12.85 | 12.35 | 12.75 | 457,055 | +0.05(+0.39%) |
Jan 09, 2018 | 13.00 | 13.00 | 12.65 | 12.70 | 518,558 | -0.20(-1.55%) |
Jan 08, 2018 | 13.15 | 13.25 | 12.60 | 12.90 | 535,484 | -0.25(-1.90%) |
Jan 05, 2018 | 12.95 | 13.55 | 12.90 | 13.15 | 478,807 | +0.20(+1.54%) |
Jan 04, 2018 | 13.35 | 13.35 | 12.80 | 12.95 | 771,484 | -0.35(-2.63%) |
Jan 03, 2018 | 13.40 | 13.45 | 13.15 | 13.30 | 450,069 | -0.05(-0.37%) |