Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.32(+2.68%) | |
Mar 28, 2018 | 11.80 | 12.31 | 11.53 | 11.94 | 24,487 | +0.38(+3.25%) |
Mar 27, 2018 | 12.11 | 12.32 | 11.43 | 11.57 | 33,400 | -0.70(-5.73%) |
Mar 26, 2018 | 11.63 | 12.30 | 11.58 | 12.27 | 32,246 | +1.02(+9.11%) |
Mar 23, 2018 | 11.65 | 11.81 | 11.22 | 11.24 | 42,233 | -0.35(-2.98%) |
Mar 22, 2018 | 12.01 | 12.19 | 11.59 | 11.59 | 32,568 | -0.57(-4.72%) |
Mar 21, 2018 | 12.26 | 12.49 | 12.16 | 12.16 | 22,097 | +0.03(+0.25%) |
Mar 20, 2018 | 12.50 | 12.50 | 12.11 | 12.13 | 22,371 | -0.32(-2.59%) |
Mar 19, 2018 | 12.94 | 12.94 | 12.18 | 12.46 | 46,128 | -0.27(-2.12%) |
Mar 16, 2018 | 12.52 | 12.98 | 12.51 | 12.73 | 18,184 | +0.18(+1.46%) |
Mar 15, 2018 | 12.98 | 12.98 | 12.47 | 12.54 | 38,542 | -0.24(-1.84%) |
Mar 14, 2018 | 12.93 | 12.96 | 12.70 | 12.78 | 21,225 | -0.24(-1.87%) |
Mar 13, 2018 | 13.24 | 13.47 | 12.97 | 13.02 | 37,948 | -0.12(-0.88%) |
Mar 12, 2018 | 13.54 | 13.54 | 13.12 | 13.14 | 16,242 | -0.07(-0.54%) |
Mar 09, 2018 | 12.87 | 13.21 | 12.75 | 13.21 | 48,445 | +0.53(+4.19%) |
Mar 08, 2018 | 13.44 | 13.44 | 12.65 | 12.68 | 58,256 | -0.67(-5.04%) |
Mar 07, 2018 | 13.58 | 13.17 | 13.35 | 31,481 | -0.54(-3.90%) | |
Mar 06, 2018 | 13.30 | 13.93 | 13.25 | 13.89 | 37,732 | +0.52(+3.86%) |
Mar 05, 2018 | 12.99 | 13.42 | 12.85 | 13.38 | 23,049 | +0.22(+1.71%) |
Mar 02, 2018 | 12.38 | 13.21 | 12.01 | 13.15 | 58,839 | +0.40(+3.14%) |
Mar 01, 2018 | 12.92 | 13.14 | 12.29 | 12.75 | 59,974 | -0.41(-3.10%) |
Feb 28, 2018 | 13.23 | 13.66 | 13.15 | 13.16 | 42,194 | +0.12(+0.95%) |
Feb 27, 2018 | 14.17 | 14.49 | 13.04 | 13.04 | 145,036 | -0.86(-6.19%) |
Feb 26, 2018 | 13.86 | 14.16 | 13.57 | 13.90 | 57,992 | +0.17(+1.23%) |
Feb 23, 2018 | 13.28 | 13.78 | 13.11 | 13.73 | 77,056 | +0.59(+4.53%) |
Feb 22, 2018 | 13.13 | 37,890 | -0.09(-0.68%) | |||
Feb 21, 2018 | 13.14 | 13.87 | 13.14 | 13.22 | 74,715 | +0.06(+0.43%) |
Feb 20, 2018 | 13.86 | 13.88 | 13.08 | 13.17 | 107,991 | -0.91(-6.48%) |
Feb 16, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 13.81 | 14.09 | 13.56 | 14.09 | 101,036 | +0.44(+3.26%) |
Feb 14, 2018 | 12.52 | 13.80 | 12.52 | 13.65 | 111,573 | +0.73(+5.61%) |
Feb 13, 2018 | 12.50 | 13.04 | 12.50 | 12.92 | 45,941 | +0.22(+1.77%) |
Feb 12, 2018 | 12.94 | 13.23 | 12.14 | 12.70 | 80,199 | -0.01(-0.12%) |
Feb 09, 2018 | 12.57 | 13.06 | 11.22 | 12.71 | 130,190 | +0.26(+2.07%) |
Feb 08, 2018 | 13.76 | 14.03 | 12.45 | 12.45 | 117,653 | -1.24(-9.09%) |
Feb 07, 2018 | 13.33 | 13.97 | 13.16 | 13.70 | 170,685 | +0.44(+3.30%) |
Feb 06, 2018 | 11.32 | 13.50 | 11.16 | 13.26 | 275,218 | +0.29(+2.22%) |
Feb 05, 2018 | 13.09 | 13.80 | 12.31 | 12.97 | 120,515 | -0.57(-4.20%) |
Feb 02, 2018 | 14.58 | 14.59 | 13.46 | 13.54 | 155,353 | -1.18(-8.02%) |
Feb 01, 2018 | 15.04 | 15.10 | 14.52 | 14.72 | 167,195 | -0.50(-3.29%) |
Jan 31, 2018 | 15.85 | 16.17 | 14.89 | 15.22 | 237,850 | -0.43(-2.77%) |
Jan 30, 2018 | 16.42 | 16.42 | 15.47 | 15.66 | 223,881 | -1.11(-6.62%) |
Jan 29, 2018 | 16.38 | 17.09 | 16.38 | 16.77 | 183,787 | -0.06(-0.38%) |
Jan 26, 2018 | 16.42 | 16.85 | 16.20 | 16.83 | 70,647 | +0.46(+2.81%) |
Jan 25, 2018 | 16.73 | 17.01 | 16.14 | 16.37 | 81,207 | -0.19(-1.12%) |
Jan 24, 2018 | 17.09 | 17.10 | 16.11 | 16.56 | 125,996 | -0.36(-2.15%) |
Jan 23, 2018 | 16.97 | 17.00 | 16.36 | 16.92 | 254,247 | +0.01(+0.07%) |
Jan 22, 2018 | 16.36 | 16.91 | 16.26 | 16.91 | 235,929 | +0.52(+3.17%) |
Jan 19, 2018 | 15.70 | 16.39 | 15.51 | 16.39 | 174,762 | +0.88(+5.69%) |
Jan 18, 2018 | 15.32 | 15.63 | 15.32 | 15.51 | 67,201 | +0.16(+1.07%) |
Jan 17, 2018 | 14.92 | 15.52 | 14.92 | 15.34 | 91,893 | +0.39(+2.60%) |
Jan 16, 2018 | 16.49 | 16.49 | 14.72 | 14.95 | 323,284 | -1.00(-6.28%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.56(+3.67%) | |
Jan 11, 2018 | 14.28 | 15.43 | 14.27 | 15.39 | 237,160 | +1.11(+7.80%) |
Jan 10, 2018 | 14.37 | 14.28 | 66,936 | +0.24(+1.73%) | ||
Jan 09, 2018 | 14.33 | 14.33 | 13.82 | 14.03 | 60,193 | -0.46(-3.17%) |
Jan 08, 2018 | 14.37 | 14.54 | 13.98 | 14.49 | 200,869 | +0.21(+1.47%) |
Jan 05, 2018 | 13.77 | 14.30 | 13.77 | 14.28 | 133,558 | +0.36(+2.55%) |
Jan 04, 2018 | 14.24 | 14.24 | 13.13 | 13.93 | 226,610 | -0.28(-2.00%) |
Jan 03, 2018 | 14.16 | 14.46 | 13.91 | 14.21 | 144,431 | -0.01(-0.05%) |