Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.31 | 12.31 | 12.31 | 0 | -0.03(-0.24%) | |
Mar 28, 2018 | 12.31 | 12.48 | 12.28 | 12.34 | 505,080 | +0.06(+0.48%) |
Mar 27, 2018 | 12.25 | 12.40 | 12.14 | 12.28 | 690,568 | +0.03(+0.24%) |
Mar 26, 2018 | 12.24 | 12.30 | 12.03 | 12.25 | 779,770 | +0.10(+0.81%) |
Mar 23, 2018 | 12.33 | 12.36 | 12.13 | 12.15 | 1,139,138 | -0.18(-1.44%) |
Mar 22, 2018 | 12.45 | 12.49 | 12.26 | 12.33 | 1,444,017 | -0.22(-1.73%) |
Mar 21, 2018 | 12.56 | 12.65 | 12.42 | 12.55 | 1,545,992 | +0.02(+0.16%) |
Mar 20, 2018 | 12.37 | 12.58 | 12.32 | 12.53 | 1,946,296 | +0.18(+1.44%) |
Mar 19, 2018 | 12.20 | 12.67 | 12.20 | 12.35 | 1,313,678 | +0.15(+1.21%) |
Mar 16, 2018 | 12.32 | 12.71 | 12.20 | 12.20 | 6,881,254 | -0.13(-1.04%) |
Mar 15, 2018 | 12.53 | 12.54 | 12.12 | 12.33 | 1,602,267 | -0.12(-0.95%) |
Mar 14, 2018 | 12.55 | 12.59 | 12.43 | 12.45 | 1,449,308 | -0.08(-0.63%) |
Mar 13, 2018 | 12.55 | 12.58 | 12.39 | 12.53 | 1,328,978 | +0.00(+0.00%) |
Mar 12, 2018 | 12.58 | 12.60 | 12.43 | 12.53 | 1,041,309 | +0.00(+0.00%) |
Mar 09, 2018 | 12.59 | 12.64 | 12.51 | 12.53 | 1,510,077 | -0.04(-0.31%) |
Mar 08, 2018 | 12.62 | 12.73 | 12.55 | 12.57 | 823,056 | -0.04(-0.31%) |
Mar 07, 2018 | 12.58 | 12.67 | 12.52 | 12.61 | 1,481,194 | +0.01(+0.08%) |
Mar 06, 2018 | 12.65 | 12.65 | 12.58 | 12.60 | 3,043,992 | -0.03(-0.23%) |
Mar 05, 2018 | 12.75 | 12.79 | 12.61 | 12.63 | 5,047,131 | -0.13(-1.01%) |
Mar 02, 2018 | 12.84 | 12.90 | 12.72 | 12.75 | 7,169,425 | -0.14(-1.07%) |
Mar 01, 2018 | 13.10 | 13.10 | 12.68 | 12.89 | 11,901,463 | +1.09(+9.19%) |
Feb 28, 2018 | 12.26 | 12.28 | 11.71 | 11.81 | 1,176,842 | -0.47(-3.86%) |
Feb 27, 2018 | 12.20 | 12.42 | 12.13 | 12.28 | 569,170 | +0.10(+0.81%) |
Feb 26, 2018 | 12.31 | 12.62 | 12.14 | 12.18 | 1,838,496 | -0.57(-4.49%) |
Feb 23, 2018 | 12.81 | 12.87 | 12.54 | 12.75 | 1,573,318 | +0.29(+2.29%) |
Feb 22, 2018 | 12.72 | 12.94 | 12.45 | 12.47 | 1,124,151 | -0.24(-1.86%) |
Feb 21, 2018 | 12.90 | 13.18 | 12.69 | 12.71 | 598,256 | -0.17(-1.30%) |
Feb 20, 2018 | 12.90 | 13.02 | 12.75 | 12.87 | 634,455 | -0.10(-0.76%) |
Feb 16, 2018 | 12.97 | 12.97 | 12.97 | 0 | -0.19(-1.42%) | |
Feb 15, 2018 | 13.14 | 13.29 | 12.98 | 13.16 | 625,783 | +0.12(+0.91%) |
Feb 14, 2018 | 12.54 | 13.09 | 12.54 | 13.04 | 636,405 | +0.42(+3.36%) |
Feb 13, 2018 | 12.56 | 12.67 | 12.45 | 12.62 | 485,401 | +0.04(+0.31%) |
Feb 12, 2018 | 12.68 | 12.78 | 12.31 | 12.58 | 550,871 | +0.02(+0.16%) |
Feb 09, 2018 | 12.43 | 12.65 | 12.26 | 12.56 | 1,089,000 | +0.20(+1.60%) |
Feb 08, 2018 | 12.68 | 12.70 | 12.36 | 12.36 | 983,302 | -0.27(-2.11%) |
Feb 07, 2018 | 12.80 | 12.80 | 12.61 | 12.63 | 888,938 | -0.20(-1.54%) |
Feb 06, 2018 | 12.94 | 12.25 | 12.82 | 997,629 | +0.14(+1.09%) | |
Feb 05, 2018 | 12.53 | 12.71 | 11.87 | 12.69 | 1,259,376 | +0.01(+0.08%) |
Feb 02, 2018 | 12.94 | 13.01 | 12.60 | 12.68 | 1,133,632 | -0.36(-2.73%) |
Feb 01, 2018 | 13.14 | 13.19 | 12.92 | 13.03 | 522,663 | -0.21(-1.56%) |
Jan 31, 2018 | 12.84 | 13.28 | 12.74 | 13.24 | 1,061,096 | +0.40(+3.15%) |
Jan 30, 2018 | 13.16 | 13.22 | 12.68 | 12.83 | 872,347 | -0.37(-2.84%) |
Jan 29, 2018 | 12.91 | 13.25 | 12.78 | 13.21 | 1,527,883 | +0.25(+1.90%) |
Jan 26, 2018 | 13.02 | 13.02 | 12.65 | 12.96 | 999,820 | +0.04(+0.30%) |
Jan 25, 2018 | 12.86 | 12.93 | 12.66 | 12.92 | 686,164 | +0.10(+0.77%) |
Jan 24, 2018 | 13.01 | 13.01 | 12.65 | 12.82 | 989,159 | -0.09(-0.69%) |
Jan 23, 2018 | 12.75 | 13.04 | 12.61 | 12.91 | 1,085,044 | +0.16(+1.24%) |
Jan 22, 2018 | 12.47 | 12.79 | 12.41 | 12.75 | 1,109,232 | +0.25(+1.97%) |
Jan 19, 2018 | 12.46 | 12.58 | 12.31 | 12.51 | 1,380,912 | -0.02(-0.16%) |
Jan 18, 2018 | 12.63 | 12.68 | 12.43 | 12.53 | 1,849,701 | -0.16(-1.24%) |
Jan 17, 2018 | 12.54 | 12.73 | 12.39 | 12.69 | 1,939,449 | +0.18(+1.42%) |
Jan 16, 2018 | 12.83 | 12.84 | 12.45 | 12.51 | 1,725,663 | -0.33(-2.54%) |
Jan 12, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.45(+3.66%) | |
Jan 11, 2018 | 12.52 | 12.59 | 12.19 | 12.38 | 4,043,626 | -0.14(-1.10%) |
Jan 10, 2018 | 13.02 | 12.52 | 10,974,645 | +2.51(+25.02%) | ||
Jan 09, 2018 | 10.03 | 10.22 | 10.00 | 10.01 | 684,601 | +0.01(+0.10%) |
Jan 08, 2018 | 10.23 | 10.29 | 9.904 | 10.00 | 654,247 | -0.25(-2.41%) |
Jan 05, 2018 | 10.39 | 10.42 | 10.15 | 10.25 | 614,529 | -0.09(-0.86%) |
Jan 04, 2018 | 10.38 | 10.48 | 10.21 | 10.34 | 679,723 | -0.02(-0.19%) |
Jan 03, 2018 | 10.28 | 10.53 | 10.24 | 10.36 | 1,001,559 | +0.03(+0.29%) |