Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.74(-6.21%) | |
Mar 28, 2018 | 12.11 | 12.53 | 11.73 | 11.91 | 739,730 | -0.33(-2.70%) |
Mar 27, 2018 | 12.40 | 13.08 | 11.70 | 12.24 | 1,716,492 | -0.04(-0.29%) |
Mar 26, 2018 | 14.52 | 14.54 | 12.19 | 12.28 | 2,259,596 | -1.81(-12.88%) |
Mar 23, 2018 | 14.75 | 14.87 | 13.80 | 14.09 | 3,556,911 | -1.66(-10.54%) |
Mar 22, 2018 | 17.75 | 18.20 | 15.27 | 15.75 | 15,448,523 | +4.11(+35.31%) |
Mar 21, 2018 | 11.28 | 11.95 | 10.95 | 11.64 | 1,008,550 | +0.36(+3.19%) |
Mar 20, 2018 | 10.93 | 11.45 | 10.91 | 11.28 | 1,098,150 | +0.32(+2.92%) |
Mar 19, 2018 | 11.13 | 11.25 | 10.60 | 10.96 | 684,399 | -0.16(-1.44%) |
Mar 16, 2018 | 11.03 | 11.22 | 10.80 | 11.12 | 943,211 | +0.12(+1.09%) |
Mar 15, 2018 | 11.05 | 11.34 | 10.76 | 11.00 | 632,028 | -0.06(-0.54%) |
Mar 14, 2018 | 10.96 | 11.35 | 10.75 | 11.06 | 645,685 | +0.11(+1.00%) |
Mar 13, 2018 | 11.00 | 11.09 | 10.65 | 10.95 | 731,891 | +0.04(+0.37%) |
Mar 12, 2018 | 11.41 | 11.74 | 10.81 | 10.91 | 853,957 | -0.41(-3.62%) |
Mar 09, 2018 | 10.63 | 11.39 | 10.55 | 11.32 | 802,096 | +0.73(+6.89%) |
Mar 08, 2018 | 10.63 | 10.94 | 10.52 | 10.59 | 594,522 | -0.04(-0.38%) |
Mar 07, 2018 | 9.990 | 10.65 | 9.853 | 10.63 | 831,815 | +0.54(+5.35%) |
Mar 06, 2018 | 9.670 | 10.32 | 9.660 | 10.09 | 778,261 | +0.41(+4.24%) |
Mar 05, 2018 | 9.900 | 10.28 | 9.280 | 9.680 | 1,603,571 | -0.33(-3.30%) |
Mar 02, 2018 | 9.000 | 10.09 | 8.360 | 10.01 | 4,313,043 | +0.18(+1.83%) |
Mar 01, 2018 | 9.940 | 10.01 | 9.560 | 9.830 | 1,321,625 | -0.27(-2.67%) |
Feb 28, 2018 | 10.21 | 10.32 | 9.810 | 10.10 | 1,063,756 | -0.16(-1.56%) |
Feb 27, 2018 | 11.34 | 11.39 | 10.10 | 10.26 | 1,359,220 | -0.80(-7.23%) |
Feb 26, 2018 | 10.00 | 11.46 | 10.00 | 11.06 | 1,694,918 | +1.06(+10.60%) |
Feb 23, 2018 | 9.200 | 10.18 | 9.110 | 10.00 | 1,627,052 | +1.00(+11.11%) |
Feb 22, 2018 | 10.50 | 10.56 | 8.660 | 9.000 | 4,100,581 | -1.56(-14.77%) |
Feb 21, 2018 | 11.15 | 11.46 | 10.55 | 10.56 | 1,493,405 | -0.81(-7.12%) |
Feb 20, 2018 | 11.00 | 11.56 | 10.94 | 11.37 | 843,755 | +0.36(+3.27%) |
Feb 16, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.12(+1.10%) | |
Feb 15, 2018 | 11.90 | 10.85 | 10.89 | 2,282,668 | -0.36(-3.20%) | |
Feb 14, 2018 | 11.40 | 12.50 | 10.55 | 11.25 | 5,695,690 | -2.40(-17.58%) |
Feb 13, 2018 | 13.80 | 14.05 | 13.61 | 13.65 | 501,979 | -0.21(-1.52%) |
Feb 12, 2018 | 14.13 | 14.44 | 13.68 | 13.86 | 708,481 | -0.23(-1.63%) |
Feb 09, 2018 | 14.07 | 14.31 | 12.85 | 14.09 | 1,302,335 | +0.10(+0.71%) |
Feb 08, 2018 | 14.47 | 14.88 | 13.94 | 13.99 | 805,821 | -0.50(-3.45%) |
Feb 07, 2018 | 15.39 | 16.14 | 14.31 | 14.49 | 821,816 | -1.01(-6.52%) |
Feb 06, 2018 | 14.00 | 15.90 | 13.72 | 15.50 | 1,166,424 | +0.82(+5.59%) |
Feb 05, 2018 | 14.96 | 15.20 | 14.39 | 14.68 | 657,279 | -0.51(-3.36%) |
Feb 02, 2018 | 16.10 | 16.16 | 15.14 | 15.19 | 543,407 | -0.98(-6.06%) |
Feb 01, 2018 | 16.08 | 16.21 | 15.83 | 16.17 | 466,764 | -0.02(-0.12%) |
Jan 31, 2018 | 16.67 | 16.79 | 16.06 | 16.19 | 469,928 | -0.39(-2.35%) |
Jan 30, 2018 | 16.56 | 16.93 | 16.34 | 16.58 | 475,258 | -0.30(-1.78%) |
Jan 29, 2018 | 16.90 | 17.00 | 16.65 | 16.88 | 420,727 | -0.14(-0.82%) |
Jan 26, 2018 | 17.32 | 17.40 | 16.91 | 17.02 | 321,437 | -0.16(-0.93%) |
Jan 25, 2018 | 17.12 | 17.45 | 16.88 | 17.18 | 356,716 | +0.13(+0.76%) |
Jan 24, 2018 | 17.54 | 17.59 | 16.80 | 17.05 | 582,878 | -0.39(-2.24%) |
Jan 23, 2018 | 17.20 | 17.65 | 16.85 | 17.44 | 649,990 | +0.26(+1.51%) |
Jan 22, 2018 | 17.25 | 18.24 | 16.56 | 17.18 | 1,264,215 | +0.48(+2.87%) |
Jan 19, 2018 | 16.73 | 16.91 | 16.19 | 16.70 | 625,081 | -0.02(-0.12%) |
Jan 18, 2018 | 17.03 | 17.27 | 16.61 | 16.72 | 609,469 | -0.49(-2.85%) |
Jan 17, 2018 | 18.16 | 18.45 | 16.65 | 17.21 | 1,341,883 | -0.87(-4.81%) |
Jan 16, 2018 | 19.57 | 19.88 | 18.04 | 18.08 | 1,032,882 | -1.52(-7.76%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.13(-0.66%) | |
Jan 11, 2018 | 19.85 | 19.85 | 19.25 | 19.73 | 760,325 | -0.11(-0.55%) |
Jan 10, 2018 | 20.13 | 19.84 | 472,405 | +0.47(+2.43%) | ||
Jan 09, 2018 | 19.32 | 19.60 | 19.11 | 19.37 | 398,019 | +0.07(+0.36%) |
Jan 08, 2018 | 19.30 | 19.42 | 18.60 | 19.30 | 495,038 | -0.12(-0.62%) |
Jan 05, 2018 | 19.77 | 19.87 | 19.30 | 19.42 | 374,228 | -0.28(-1.42%) |
Jan 04, 2018 | 19.73 | 20.07 | 18.78 | 19.70 | 863,496 | -0.06(-0.30%) |
Jan 03, 2018 | 21.00 | 22.45 | 18.54 | 19.76 | 2,735,618 | -0.39(-1.96%) |