Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.27(+2.27%) | |
Mar 28, 2018 | 12.78 | 13.34 | 11.88 | 11.98 | 678,081 | -0.06(-0.51%) |
Mar 27, 2018 | 12.33 | 12.38 | 11.99 | 12.04 | 245,409 | -0.32(-2.56%) |
Mar 26, 2018 | 12.20 | 12.36 | 11.86 | 12.36 | 247,952 | +0.39(+3.22%) |
Mar 23, 2018 | 12.62 | 13.04 | 11.87 | 11.97 | 432,939 | -0.32(-2.64%) |
Mar 22, 2018 | 12.37 | 12.66 | 12.06 | 12.29 | 274,158 | -0.22(-1.75%) |
Mar 21, 2018 | 13.06 | 13.14 | 12.29 | 12.51 | 800,685 | +0.64(+5.39%) |
Mar 20, 2018 | 12.08 | 12.26 | 11.66 | 11.87 | 251,202 | -0.23(-1.88%) |
Mar 19, 2018 | 12.24 | 12.33 | 12.00 | 12.10 | 204,798 | -0.15(-1.22%) |
Mar 16, 2018 | 11.99 | 12.28 | 11.85 | 12.25 | 322,165 | +0.26(+2.19%) |
Mar 15, 2018 | 12.34 | 12.48 | 11.96 | 11.99 | 199,589 | -0.29(-2.36%) |
Mar 14, 2018 | 12.32 | 12.51 | 11.97 | 12.28 | 204,454 | +0.01(+0.07%) |
Mar 13, 2018 | 12.60 | 12.66 | 12.23 | 12.27 | 119,574 | -0.28(-2.24%) |
Mar 12, 2018 | 12.41 | 12.69 | 12.35 | 12.55 | 83,916 | +0.13(+1.06%) |
Mar 09, 2018 | 12.17 | 12.56 | 11.97 | 12.42 | 143,646 | +0.32(+2.68%) |
Mar 08, 2018 | 12.07 | 12.28 | 11.94 | 12.09 | 80,916 | +0.03(+0.22%) |
Mar 07, 2018 | 12.14 | 12.07 | 69,762 | +0.18(+1.48%) | ||
Mar 06, 2018 | 11.73 | 12.13 | 11.73 | 11.89 | 184,005 | +0.27(+2.34%) |
Mar 05, 2018 | 11.45 | 11.65 | 11.36 | 11.62 | 129,181 | +0.11(+0.99%) |
Mar 02, 2018 | 11.54 | 11.66 | 11.29 | 11.50 | 161,085 | -0.11(-0.91%) |
Mar 01, 2018 | 11.71 | 11.82 | 11.49 | 11.61 | 196,911 | -0.14(-1.19%) |
Feb 28, 2018 | 12.43 | 12.44 | 11.75 | 11.75 | 244,096 | -0.63(-5.10%) |
Feb 27, 2018 | 12.54 | 12.75 | 12.27 | 12.38 | 161,311 | -0.13(-1.05%) |
Feb 26, 2018 | 12.75 | 12.82 | 12.45 | 12.51 | 144,123 | -0.22(-1.72%) |
Feb 23, 2018 | 12.67 | 12.83 | 12.54 | 12.73 | 133,296 | +0.11(+0.83%) |
Feb 22, 2018 | 12.60 | 12.63 | 133,549 | -0.05(-0.41%) | ||
Feb 21, 2018 | 12.60 | 12.85 | 12.60 | 12.68 | 122,936 | +0.13(+1.05%) |
Feb 20, 2018 | 12.56 | 12.78 | 12.43 | 12.55 | 90,361 | -0.10(-0.76%) |
Feb 16, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.74 | 12.80 | 12.63 | 12.64 | 1,268,337 | -0.04(-0.35%) |
Feb 14, 2018 | 12.64 | 12.90 | 12.48 | 12.69 | 161,696 | -0.01(-0.07%) |
Feb 13, 2018 | 12.74 | 12.88 | 12.61 | 12.70 | 100,344 | -0.13(-1.03%) |
Feb 12, 2018 | 12.73 | 12.90 | 12.54 | 12.83 | 157,387 | +0.17(+1.32%) |
Feb 09, 2018 | 12.52 | 12.75 | 12.34 | 12.66 | 238,039 | +0.24(+1.91%) |
Feb 08, 2018 | 12.98 | 12.98 | 12.42 | 12.43 | 96,493 | -0.51(-3.93%) |
Feb 07, 2018 | 13.10 | 13.41 | 12.93 | 12.93 | 126,785 | -0.19(-1.47%) |
Feb 06, 2018 | 12.77 | 13.17 | 12.65 | 13.13 | 198,025 | -0.01(-0.10%) |
Feb 05, 2018 | 12.95 | 13.41 | 12.80 | 13.14 | 287,285 | -0.38(-2.82%) |
Feb 02, 2018 | 14.03 | 14.07 | 13.46 | 13.52 | 192,522 | -0.62(-4.40%) |
Feb 01, 2018 | 14.28 | 14.35 | 14.06 | 14.14 | 180,748 | -0.18(-1.28%) |
Jan 31, 2018 | 14.46 | 14.46 | 14.02 | 14.33 | 189,129 | -0.11(-0.73%) |
Jan 30, 2018 | 14.48 | 14.53 | 14.46 | 14.43 | 919,223 | -0.17(-1.14%) |
Jan 29, 2018 | 14.87 | 14.88 | 14.53 | 14.60 | 94,083 | -0.30(-2.00%) |
Jan 26, 2018 | 14.98 | 15.13 | 14.68 | 14.90 | 105,627 | -0.01(-0.06%) |
Jan 25, 2018 | 15.04 | 15.22 | 14.91 | 14.91 | 116,582 | -0.02(-0.12%) |
Jan 24, 2018 | 14.91 | 15.17 | 14.71 | 14.92 | 699,408 | +0.08(+0.53%) |
Jan 23, 2018 | 14.51 | 14.87 | 14.49 | 14.85 | 207,541 | +0.25(+1.74%) |
Jan 22, 2018 | 14.56 | 14.72 | 14.55 | 14.59 | 72,571 | -0.02(-0.12%) |
Jan 19, 2018 | 14.52 | 14.78 | 14.52 | 14.61 | 147,944 | +0.03(+0.18%) |
Jan 18, 2018 | 14.48 | 14.68 | 14.34 | 14.58 | 207,478 | +0.03(+0.18%) |
Jan 17, 2018 | 14.75 | 14.75 | 14.50 | 14.56 | 279,207 | -0.14(-0.95%) |
Jan 16, 2018 | 14.81 | 14.81 | 14.56 | 14.70 | 249,795 | -0.11(-0.77%) |
Jan 12, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.20(+1.38%) | |
Jan 11, 2018 | 14.43 | 14.64 | 14.32 | 14.61 | 269,037 | +0.17(+1.15%) |
Jan 10, 2018 | 14.32 | 14.48 | 14.24 | 14.44 | 216,891 | +0.06(+0.43%) |
Jan 09, 2018 | 14.37 | 14.48 | 14.29 | 14.38 | 278,769 | +0.01(+0.06%) |
Jan 08, 2018 | 14.24 | 14.56 | 14.11 | 14.37 | 299,195 | +0.11(+0.80%) |
Jan 05, 2018 | 14.47 | 14.73 | 14.24 | 14.26 | 142,808 | -0.16(-1.09%) |
Jan 04, 2018 | 14.56 | 14.64 | 14.40 | 14.42 | 172,835 | -0.07(-0.48%) |
Jan 03, 2018 | 14.56 | 14.71 | 14.45 | 14.49 | 269,250 | -0.05(-0.36%) |