Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.15(+1.13%) | |
Mar 28, 2018 | 13.36 | 13.51 | 12.71 | 13.27 | 370,529 | -0.15(-1.12%) |
Mar 27, 2018 | 14.24 | 14.36 | 13.31 | 13.42 | 344,341 | -0.80(-5.63%) |
Mar 26, 2018 | 14.05 | 14.45 | 14.01 | 14.22 | 532,516 | +0.46(+3.34%) |
Mar 23, 2018 | 15.10 | 15.29 | 13.71 | 13.76 | 580,000 | -1.21(-8.08%) |
Mar 22, 2018 | 15.24 | 15.55 | 14.94 | 14.97 | 394,756 | -0.35(-2.28%) |
Mar 21, 2018 | 15.65 | 15.95 | 15.21 | 15.32 | 220,330 | -0.34(-2.17%) |
Mar 20, 2018 | 15.11 | 15.92 | 15.01 | 15.66 | 436,307 | +0.42(+2.76%) |
Mar 19, 2018 | 16.01 | 14.80 | 15.24 | 577,356 | -0.77(-4.81%) | |
Mar 16, 2018 | 16.41 | 16.65 | 15.42 | 16.01 | 1,130,856 | -0.15(-0.93%) |
Mar 15, 2018 | 15.30 | 17.25 | 14.88 | 16.16 | 538,462 | -0.65(-3.87%) |
Mar 14, 2018 | 17.05 | 17.32 | 16.76 | 16.81 | 355,570 | -0.20(-1.18%) |
Mar 13, 2018 | 17.32 | 17.49 | 16.59 | 17.01 | 413,728 | -0.24(-1.39%) |
Mar 12, 2018 | 17.01 | 18.00 | 16.81 | 17.25 | 540,622 | +0.39(+2.31%) |
Mar 09, 2018 | 16.46 | 16.93 | 16.21 | 16.86 | 516,601 | +0.40(+2.43%) |
Mar 08, 2018 | 16.09 | 16.48 | 15.76 | 16.46 | 248,402 | +0.47(+2.94%) |
Mar 07, 2018 | 16.20 | 16.43 | 15.86 | 15.99 | 597,825 | -0.24(-1.48%) |
Mar 06, 2018 | 16.32 | 16.47 | 15.80 | 16.23 | 255,868 | +0.05(+0.31%) |
Mar 05, 2018 | 15.01 | 16.52 | 14.88 | 16.18 | 799,687 | +0.89(+5.82%) |
Mar 02, 2018 | 15.25 | 15.63 | 14.85 | 15.29 | 447,073 | -0.16(-1.04%) |
Mar 01, 2018 | 14.70 | 15.72 | 14.41 | 15.45 | 1,009,353 | +0.68(+4.60%) |
Feb 28, 2018 | 14.95 | 15.19 | 14.63 | 14.77 | 256,740 | -0.18(-1.20%) |
Feb 27, 2018 | 14.91 | 15.14 | 14.79 | 14.95 | 248,732 | +0.09(+0.61%) |
Feb 26, 2018 | 14.89 | 15.04 | 14.55 | 14.86 | 181,065 | +0.01(+0.07%) |
Feb 23, 2018 | 14.73 | 14.90 | 14.15 | 14.85 | 165,674 | +0.26(+1.78%) |
Feb 22, 2018 | 14.91 | 15.04 | 14.46 | 14.59 | 188,754 | -0.21(-1.42%) |
Feb 21, 2018 | 14.58 | 15.14 | 14.19 | 14.80 | 256,990 | +0.21(+1.44%) |
Feb 20, 2018 | 14.98 | 15.06 | 14.46 | 14.59 | 232,280 | -0.39(-2.60%) |
Feb 16, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.21(+1.42%) | |
Feb 15, 2018 | 14.87 | 15.05 | 14.04 | 14.77 | 471,186 | +0.29(+2.00%) |
Feb 14, 2018 | 14.05 | 14.73 | 13.90 | 14.48 | 573,471 | +0.31(+2.19%) |
Feb 13, 2018 | 13.19 | 14.85 | 13.15 | 14.17 | 564,565 | +0.97(+7.35%) |
Feb 12, 2018 | 13.05 | 13.35 | 12.56 | 13.20 | 237,644 | +0.14(+1.07%) |
Feb 09, 2018 | 13.75 | 13.80 | 12.34 | 13.06 | 345,034 | -0.62(-4.53%) |
Feb 08, 2018 | 14.04 | 12.91 | 13.68 | 361,944 | +0.57(+4.35%) | |
Feb 07, 2018 | 12.64 | 13.35 | 12.36 | 13.11 | 458,214 | +0.62(+4.96%) |
Feb 06, 2018 | 10.88 | 12.62 | 10.79 | 12.49 | 517,023 | +1.04(+9.08%) |
Feb 05, 2018 | 11.50 | 11.82 | 10.80 | 11.45 | 149,966 | -0.21(-1.80%) |
Feb 02, 2018 | 11.70 | 11.91 | 11.43 | 11.66 | 129,899 | -0.12(-1.02%) |
Feb 01, 2018 | 11.81 | 11.91 | 11.50 | 11.78 | 101,048 | -0.04(-0.34%) |
Jan 31, 2018 | 12.07 | 12.20 | 11.51 | 11.82 | 130,766 | -0.17(-1.42%) |
Jan 30, 2018 | 12.32 | 12.45 | 11.71 | 11.99 | 238,393 | -0.44(-3.54%) |
Jan 29, 2018 | 12.15 | 12.78 | 11.95 | 12.43 | 267,302 | +0.15(+1.22%) |
Jan 26, 2018 | 11.98 | 12.65 | 11.76 | 12.28 | 303,148 | +0.48(+4.07%) |
Jan 25, 2018 | 10.87 | 11.89 | 10.66 | 11.80 | 310,342 | +1.35(+12.92%) |
Jan 24, 2018 | 10.77 | 10.88 | 10.45 | 10.45 | 69,113 | -0.33(-3.06%) |
Jan 23, 2018 | 10.24 | 10.94 | 10.15 | 10.78 | 133,584 | +0.51(+4.97%) |
Jan 22, 2018 | 10.05 | 10.66 | 9.980 | 10.27 | 238,042 | +0.26(+2.60%) |
Jan 19, 2018 | 9.950 | 10.15 | 9.830 | 10.01 | 89,302 | +0.01(+0.10%) |
Jan 18, 2018 | 10.15 | 10.17 | 9.825 | 10.00 | 153,769 | -0.18(-1.77%) |
Jan 17, 2018 | 10.18 | 10.31 | 10.00 | 10.18 | 111,348 | +0.14(+1.39%) |
Jan 16, 2018 | 10.97 | 10.97 | 9.900 | 10.04 | 333,407 | -0.74(-6.86%) |
Jan 12, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.26(+2.47%) | |
Jan 11, 2018 | 10.09 | 10.58 | 9.780 | 10.52 | 251,670 | +0.51(+5.09%) |
Jan 10, 2018 | 10.12 | 10.01 | 118,571 | -0.07(-0.69%) | ||
Jan 09, 2018 | 10.07 | 10.31 | 9.980 | 10.08 | 112,249 | +0.02(+0.20%) |
Jan 08, 2018 | 10.25 | 10.29 | 9.920 | 10.06 | 79,364 | -0.19(-1.85%) |
Jan 05, 2018 | 10.14 | 10.40 | 10.06 | 10.25 | 148,756 | +0.08(+0.79%) |
Jan 04, 2018 | 10.17 | 10.43 | 9.910 | 10.17 | 125,909 | +0.07(+0.69%) |
Jan 03, 2018 | 9.940 | 10.35 | 9.830 | 10.10 | 531,649 | +0.18(+1.81%) |