Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Mar 28, 2018 | 15.65 | 15.95 | 15.30 | 15.75 | 229,329 | +0.20(+1.29%) |
Mar 27, 2018 | 16.25 | 16.40 | 15.30 | 15.55 | 244,571 | -0.60(-3.72%) |
Mar 26, 2018 | 15.95 | 17.60 | 15.85 | 16.15 | 372,956 | +0.60(+3.86%) |
Mar 23, 2018 | 16.15 | 16.50 | 15.55 | 15.55 | 187,991 | -0.55(-3.42%) |
Mar 22, 2018 | 15.30 | 16.60 | 15.20 | 16.10 | 1,475,423 | +0.00(+0.00%) |
Mar 21, 2018 | 17.30 | 17.70 | 15.80 | 16.10 | 233,146 | -1.25(-7.20%) |
Mar 20, 2018 | 16.95 | 17.45 | 16.95 | 17.35 | 75,157 | +0.30(+1.76%) |
Mar 19, 2018 | 17.10 | 17.25 | 16.75 | 17.05 | 99,806 | +0.00(+0.00%) |
Mar 16, 2018 | 16.95 | 17.55 | 16.60 | 17.05 | 159,204 | +0.10(+0.59%) |
Mar 15, 2018 | 16.30 | 17.15 | 16.27 | 16.95 | 193,836 | +0.75(+4.63%) |
Mar 14, 2018 | 15.05 | 16.40 | 14.90 | 16.20 | 226,546 | +1.25(+8.36%) |
Mar 13, 2018 | 14.45 | 15.05 | 14.40 | 14.95 | 178,624 | +0.50(+3.46%) |
Mar 12, 2018 | 13.95 | 14.50 | 13.95 | 14.45 | 105,590 | +0.45(+3.21%) |
Mar 09, 2018 | 14.00 | 14.10 | 13.70 | 14.00 | 159,515 | +0.15(+1.08%) |
Mar 08, 2018 | 14.00 | 14.15 | 13.50 | 13.85 | 168,746 | -0.15(-1.07%) |
Mar 07, 2018 | 14.05 | 14.12 | 13.95 | 14.00 | 154,594 | -0.05(-0.36%) |
Mar 06, 2018 | 14.00 | 14.25 | 13.80 | 14.05 | 125,723 | +0.05(+0.36%) |
Mar 05, 2018 | 13.25 | 14.10 | 13.25 | 14.00 | 241,903 | +0.75(+5.66%) |
Mar 02, 2018 | 12.90 | 13.40 | 12.90 | 13.25 | 115,072 | +0.25(+1.92%) |
Mar 01, 2018 | 12.75 | 13.20 | 12.75 | 13.00 | 118,843 | +0.15(+1.17%) |
Feb 28, 2018 | 12.85 | 13.35 | 12.53 | 12.85 | 106,610 | +0.05(+0.39%) |
Feb 27, 2018 | 13.30 | 13.68 | 12.10 | 12.80 | 334,680 | -0.55(-4.12%) |
Feb 26, 2018 | 13.00 | 13.50 | 12.85 | 13.35 | 87,824 | +0.40(+3.09%) |
Feb 23, 2018 | 12.82 | 13.00 | 12.82 | 12.95 | 145,023 | +0.10(+0.78%) |
Feb 22, 2018 | 12.85 | 12.95 | 12.60 | 12.85 | 78,502 | +0.00(+0.00%) |
Feb 21, 2018 | 12.10 | 13.00 | 12.00 | 12.85 | 125,694 | +0.75(+6.20%) |
Feb 20, 2018 | 11.90 | 12.11 | 11.80 | 12.10 | 102,644 | +0.15(+1.26%) |
Feb 16, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
Feb 15, 2018 | 11.82 | 12.09 | 11.65 | 11.90 | 74,273 | +0.20(+1.71%) |
Feb 14, 2018 | 11.55 | 11.86 | 11.55 | 11.70 | 49,957 | +0.15(+1.30%) |
Feb 13, 2018 | 11.40 | 11.75 | 11.32 | 11.55 | 31,839 | +0.08(+0.65%) |
Feb 12, 2018 | 11.70 | 11.93 | 11.40 | 11.47 | 30,313 | -0.18(-1.50%) |
Feb 09, 2018 | 11.75 | 11.75 | 11.35 | 11.65 | 53,009 | +0.00(+0.00%) |
Feb 08, 2018 | 11.85 | 11.85 | 11.65 | 11.65 | 57,813 | -0.15(-1.27%) |
Feb 07, 2018 | 11.75 | 11.80 | 11.75 | 11.80 | 70,581 | +0.00(+0.00%) |
Feb 06, 2018 | 11.70 | 12.00 | 11.70 | 11.80 | 159,180 | -0.07(-0.63%) |
Feb 05, 2018 | 11.90 | 12.05 | 11.85 | 11.88 | 70,629 | -0.12(-1.04%) |
Feb 02, 2018 | 12.05 | 12.10 | 11.95 | 12.00 | 33,272 | -0.05(-0.41%) |
Feb 01, 2018 | 11.95 | 12.15 | 11.90 | 12.05 | 37,078 | +0.10(+0.84%) |
Jan 31, 2018 | 12.00 | 12.10 | 11.88 | 11.95 | 124,793 | +0.00(+0.00%) |
Jan 30, 2018 | 12.00 | 12.00 | 11.85 | 11.95 | 47,849 | -0.05(-0.42%) |
Jan 29, 2018 | 11.75 | 12.10 | 11.70 | 12.00 | 60,240 | +0.25(+2.13%) |
Jan 26, 2018 | 11.81 | 11.81 | 11.65 | 11.75 | 15,195 | +0.00(+0.00%) |
Jan 25, 2018 | 11.75 | 11.80 | 11.65 | 11.75 | 14,602 | +0.05(+0.43%) |
Jan 24, 2018 | 11.75 | 11.80 | 11.60 | 11.70 | 28,785 | -0.10(-0.85%) |
Jan 23, 2018 | 11.80 | 11.90 | 11.75 | 11.80 | 19,597 | -0.10(-0.84%) |
Jan 22, 2018 | 11.95 | 11.95 | 11.75 | 11.90 | 6,814 | -0.05(-0.42%) |
Jan 19, 2018 | 11.85 | 12.05 | 11.80 | 11.95 | 31,722 | +0.10(+0.84%) |
Jan 18, 2018 | 11.70 | 11.99 | 11.70 | 11.85 | 30,632 | +0.10(+0.85%) |
Jan 17, 2018 | 11.65 | 11.80 | 11.60 | 11.75 | 24,338 | +0.20(+1.73%) |
Jan 16, 2018 | 12.05 | 12.15 | 11.50 | 11.55 | 43,524 | -0.55(-4.55%) |
Jan 12, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
Jan 11, 2018 | 11.95 | 12.05 | 11.75 | 12.05 | 48,905 | +0.05(+0.42%) |
Jan 10, 2018 | 12.00 | 11.55 | 12.00 | 23,227 | +0.25(+2.13%) | |
Jan 09, 2018 | 11.80 | 11.90 | 11.70 | 11.75 | 48,758 | -0.10(-0.84%) |
Jan 08, 2018 | 12.05 | 12.05 | 11.85 | 11.85 | 59,947 | -0.25(-2.07%) |
Jan 05, 2018 | 12.15 | 12.30 | 12.00 | 12.10 | 10,300 | -0.05(-0.41%) |
Jan 04, 2018 | 11.80 | 12.15 | 11.80 | 12.15 | 20,974 | +0.25(+2.10%) |
Jan 03, 2018 | 12.15 | 12.15 | 11.61 | 11.90 | 58,274 | -0.30(-2.46%) |