Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.86 | 18.10 | 17.54 | 17.83 | 2,028,532 | -0.33(-1.82%) |
Feb 27, 2018 | 18.55 | 18.76 | 18.06 | 18.16 | 3,504,878 | +0.34(+1.91%) |
Feb 26, 2018 | 18.05 | 18.19 | 17.51 | 17.82 | 4,027,363 | +0.61(+3.54%) |
Feb 23, 2018 | 17.72 | 18.25 | 17.13 | 17.21 | 4,660,164 | +0.29(+1.71%) |
Feb 22, 2018 | 17.24 | 16.92 | 6,643,852 | -0.94(-5.26%) | ||
Feb 21, 2018 | 18.19 | 18.70 | 17.75 | 17.86 | 5,963,642 | -2.13(-10.66%) |
Feb 20, 2018 | 20.06 | 20.33 | 19.55 | 19.99 | 6,919,252 | +2.23(+12.56%) |
Feb 16, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.88(-4.72%) | |
Feb 15, 2018 | 17.36 | 19.40 | 17.36 | 18.64 | 9,015,808 | +2.20(+13.38%) |
Feb 14, 2018 | 15.21 | 16.59 | 15.20 | 16.44 | 6,482,816 | +2.05(+14.25%) |
Feb 13, 2018 | 14.70 | 14.70 | 14.05 | 14.39 | 2,317,114 | -0.48(-3.23%) |
Feb 12, 2018 | 14.66 | 15.05 | 14.37 | 14.87 | 4,172,032 | +0.53(+3.70%) |
Feb 09, 2018 | 14.60 | 14.67 | 13.54 | 14.34 | 3,938,123 | +0.39(+2.83%) |
Feb 08, 2018 | 14.66 | 14.95 | 13.83 | 13.95 | 5,211,696 | +0.26(+1.86%) |
Feb 07, 2018 | 13.10 | 13.89 | 13.05 | 13.69 | 9,820,615 | +1.38(+11.21%) |
Feb 06, 2018 | 10.15 | 12.75 | 10.00 | 12.31 | 9,410,048 | +2.19(+21.64%) |
Feb 05, 2018 | 10.96 | 11.00 | 9.600 | 10.12 | 11,618,412 | -1.88(-15.67%) |
Feb 02, 2018 | 11.89 | 13.10 | 11.64 | 12.00 | 10,203,583 | -1.11(-8.47%) |
Feb 01, 2018 | 14.25 | 14.25 | 12.05 | 13.11 | 12,841,735 | -2.48(-15.91%) |
Jan 31, 2018 | 17.40 | 17.40 | 14.75 | 15.59 | 8,460,770 | -1.92(-10.97%) |
Jan 30, 2018 | 18.50 | 18.50 | 17.31 | 17.51 | 5,061,831 | -1.63(-8.52%) |
Jan 29, 2018 | 18.79 | 19.60 | 18.77 | 19.14 | 4,823,899 | -1625.86(-98.84%) |
Jan 26, 2018 | 1631 | 1675 | 1600 | 1645 | 32,166 | -40.00(-2.37%) |
Jan 25, 2018 | 1673 | 1696 | 1651 | 1685 | 25,926 | +14.95(+0.90%) |
Jan 24, 2018 | 1699 | 1733 | 1650 | 1670 | 34,783 | +17.40(+1.05%) |
Jan 23, 2018 | 1656 | 1717 | 1610 | 1653 | 59,581 | -33.35(-1.98%) |
Jan 22, 2018 | 1692 | 1735 | 1610 | 1686 | 49,758 | -82.03(-4.64%) |
Jan 19, 2018 | 1898 | 1905 | 1721 | 1768 | 74,158 | -88.97(-4.79%) |
Jan 18, 2018 | 1817 | 1869 | 1775 | 1857 | 94,488 | +221.00(+13.51%) |
Jan 17, 2018 | 1535 | 1658 | 1419 | 1636 | 171,970 | -100.00(-5.76%) |
Jan 16, 2018 | 1650 | 1841 | 1650 | 1736 | 110,509 | -234.00(-11.88%) |
Jan 12, 2018 | 1970 | 1970 | 1970 | 0 | +261.99(+15.34%) | |
Jan 11, 2018 | 1877 | 1924 | 1686 | 1708 | 134,580 | -252.99(-12.90%) |
Jan 10, 2018 | 2125 | 1955 | 1961 | 107,135 | -199.00(-9.21%) | |
Jan 09, 2018 | 2060 | 2240 | 2060 | 2160 | 52,368 | -44.73(-2.03%) |
Jan 08, 2018 | 2170 | 2293 | 2030 | 2205 | 87,459 | -133.15(-5.70%) |
Jan 05, 2018 | 2428 | 2476 | 2320 | 2338 | 80,844 | +133.88(+6.07%) |
Jan 04, 2018 | 2200 | 2278 | 2101 | 2204 | 53,875 | -51.00(-2.26%) |
Jan 03, 2018 | 2400 | 2444 | 2228 | 2255 | 84,108 | -6.50(-0.29%) |
Jan 02, 2018 | 1932 | 2320 | 1932 | 2262 | 117,396 | +245.50(+12.18%) |
Dec 29, 2017 | 2016 | 2016 | 2016 | 0 | +79.00(+4.08%) | |
Dec 28, 2017 | 1944 | 2117 | 1865 | 1937 | 104,924 | -213.00(-9.91%) |
Dec 27, 2017 | 2437 | 2440 | 2040 | 2150 | 129,202 | -210.00(-8.90%) |
Dec 26, 2017 | 2270 | 2488 | 2230 | 2360 | 183,667 | +370.00(+18.59%) |
Dec 22, 2017 | 1349 | 2015 | 1155 | 1990 | 332,871 | +218.00(+12.30%) |
Dec 21, 2017 | 2210 | 2244 | 1762 | 1772 | 282,615 | -611.00(-25.64%) |
Dec 20, 2017 | 2866 | 2926 | 2272 | 2383 | 266,626 | -637.99(-21.12%) |
Dec 19, 2017 | 3523 | 2630 | 3021 | 256,116 | -442.01(-12.76%) | |
Dec 18, 2017 | 2900 | 3485 | 2860 | 3463 | 229,079 | +764.00(+28.31%) |
Dec 15, 2017 | 2550 | 2750 | 2470 | 2699 | 147,202 | +324.01(+13.64%) |
Dec 14, 2017 | 2355 | 2461 | 2252 | 2375 | 107,456 | +39.99(+1.71%) |
Dec 13, 2017 | 2351 | 2549 | 2100 | 2335 | 263,761 | +62.00(+2.73%) |
Dec 12, 2017 | 1893 | 2327 | 1880 | 2273 | 235,966 | +422.76(+22.85%) |
Dec 11, 2017 | 1749 | 1860 | 1740 | 1850 | 161,205 | +200.34(+12.14%) |
Dec 08, 2017 | 1713 | 1798 | 1640 | 1650 | 164,520 | -170.11(-9.35%) |
Dec 07, 2017 | 1830 | 1900 | 1740 | 1820 | 244,107 | +148.01(+8.85%) |
Dec 06, 2017 | 1738 | 1750 | 1565 | 1672 | 190,481 | +98.12(+6.23%) |
Dec 05, 2017 | 1880 | 1906 | 1350 | 1574 | 295,516 | -251.11(-13.76%) |
Dec 04, 2017 | 1782 | 1830 | 1760 | 1825 | 124,991 | +159.99(+9.61%) |