Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.88 | 12.18 | 11.55 | 11.62 | 80,304 | -0.34(-2.84%) |
Feb 27, 2018 | 12.11 | 12.15 | 11.78 | 11.96 | 25,862 | -0.23(-1.89%) |
Feb 26, 2018 | 12.20 | 12.25 | 11.80 | 12.19 | 35,198 | +0.17(+1.41%) |
Feb 23, 2018 | 11.85 | 12.02 | 11.65 | 12.02 | 36,938 | +0.12(+1.01%) |
Feb 22, 2018 | 12.42 | 11.80 | 11.90 | 53,177 | -0.52(-4.19%) | |
Feb 21, 2018 | 11.57 | 12.48 | 11.50 | 12.42 | 127,135 | +0.96(+8.38%) |
Feb 20, 2018 | 12.02 | 12.05 | 11.23 | 11.46 | 203,378 | -0.53(-4.42%) |
Feb 16, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) | |
Feb 15, 2018 | 12.16 | 12.49 | 11.88 | 11.96 | 65,060 | +0.06(+0.50%) |
Feb 14, 2018 | 12.20 | 12.41 | 11.86 | 11.90 | 112,873 | -0.26(-2.14%) |
Feb 13, 2018 | 12.07 | 12.47 | 12.00 | 12.16 | 122,889 | +0.11(+0.91%) |
Feb 12, 2018 | 12.24 | 12.36 | 12.10 | 12.05 | 82,211 | +0.40(+3.43%) |
Feb 09, 2018 | 12.30 | 12.38 | 11.63 | 11.65 | 87,032 | -0.46(-3.80%) |
Feb 08, 2018 | 13.11 | 12.10 | 12.11 | 63,551 | -0.87(-6.70%) | |
Feb 07, 2018 | 12.66 | 12.98 | 12.57 | 12.98 | 24,600 | +0.54(+4.34%) |
Feb 06, 2018 | 12.50 | 12.67 | 12.26 | 12.44 | 50,464 | -0.26(-2.05%) |
Feb 05, 2018 | 12.50 | 12.88 | 12.28 | 12.70 | 51,411 | +0.15(+1.20%) |
Feb 02, 2018 | 13.13 | 13.31 | 12.48 | 12.55 | 108,985 | -0.61(-4.64%) |
Feb 01, 2018 | 12.83 | 13.13 | 12.75 | 13.16 | 29,331 | +0.32(+2.49%) |
Jan 31, 2018 | 13.45 | 13.50 | 12.75 | 12.84 | 45,752 | -0.63(-4.68%) |
Jan 30, 2018 | 13.57 | 13.60 | 13.55 | 13.47 | 47,098 | -0.18(-1.32%) |
Jan 29, 2018 | 13.75 | 13.85 | 13.51 | 13.65 | 25,309 | -0.11(-0.80%) |
Jan 26, 2018 | 13.75 | 14.00 | 13.52 | 13.76 | 24,500 | +0.22(+1.62%) |
Jan 25, 2018 | 13.99 | 14.09 | 13.53 | 13.54 | 35,451 | -0.40(-2.87%) |
Jan 24, 2018 | 13.66 | 14.07 | 13.63 | 13.94 | 38,045 | +0.28(+2.05%) |
Jan 23, 2018 | 13.59 | 13.82 | 13.45 | 13.66 | 33,957 | +0.16(+1.19%) |
Jan 22, 2018 | 13.45 | 13.66 | 13.33 | 13.50 | 45,621 | +0.11(+0.82%) |
Jan 19, 2018 | 13.07 | 13.47 | 13.07 | 13.39 | 40,968 | +0.40(+3.08%) |
Jan 18, 2018 | 13.69 | 13.69 | 12.91 | 12.99 | 78,449 | -0.86(-6.21%) |
Jan 17, 2018 | 13.25 | 13.96 | 13.10 | 13.85 | 91,901 | +0.67(+5.08%) |
Jan 16, 2018 | 13.67 | 13.73 | 12.79 | 13.18 | 52,084 | -0.60(-4.35%) |
Jan 12, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.13(-0.93%) | |
Jan 11, 2018 | 13.89 | 13.99 | 13.62 | 13.91 | 83,557 | +0.31(+2.28%) |
Jan 10, 2018 | 13.60 | 12.79 | 13.60 | 173,314 | +0.81(+6.33%) | |
Jan 09, 2018 | 12.42 | 12.80 | 12.24 | 12.79 | 138,969 | +0.66(+5.44%) |
Jan 08, 2018 | 12.12 | 12.35 | 12.02 | 12.13 | 99,967 | +0.01(+0.08%) |
Jan 05, 2018 | 12.29 | 12.48 | 12.11 | 12.12 | 52,013 | -0.13(-1.06%) |
Jan 04, 2018 | 12.00 | 12.48 | 12.00 | 12.25 | 90,398 | -0.11(-0.89%) |
Jan 03, 2018 | 12.46 | 12.59 | 11.75 | 12.36 | 165,313 | -0.04(-0.32%) |
Jan 02, 2018 | 12.60 | 12.99 | 12.36 | 12.40 | 51,544 | -0.31(-2.44%) |
Dec 29, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.02(+0.16%) | |
Dec 28, 2017 | 12.60 | 12.85 | 12.43 | 12.69 | 55,033 | +0.30(+2.42%) |
Dec 27, 2017 | 12.50 | 12.85 | 12.35 | 12.39 | 69,983 | -0.11(-0.88%) |
Dec 26, 2017 | 12.65 | 12.81 | 12.41 | 12.50 | 40,262 | -0.16(-1.26%) |
Dec 22, 2017 | 13.26 | 13.79 | 12.60 | 12.66 | 67,502 | -0.45(-3.43%) |
Dec 21, 2017 | 13.89 | 14.00 | 12.94 | 13.11 | 49,188 | -0.93(-6.62%) |
Dec 20, 2017 | 13.70 | 14.23 | 13.66 | 14.04 | 35,452 | +0.31(+2.26%) |
Dec 19, 2017 | 13.64 | 13.98 | 13.60 | 13.73 | 31,381 | -0.07(-0.51%) |
Dec 18, 2017 | 13.71 | 14.02 | 13.50 | 13.80 | 60,393 | +0.12(+0.88%) |
Dec 15, 2017 | 12.59 | 13.85 | 12.50 | 13.68 | 219,750 | +1.17(+9.35%) |
Dec 14, 2017 | 13.00 | 13.30 | 12.50 | 12.51 | 44,428 | -0.12(-0.95%) |
Dec 13, 2017 | 12.49 | 13.00 | 12.46 | 12.63 | 93,307 | +0.33(+2.68%) |
Dec 12, 2017 | 12.90 | 13.90 | 12.30 | 12.30 | 157,278 | -0.67(-5.17%) |
Dec 11, 2017 | 13.84 | 13.88 | 12.97 | 12.97 | 89,946 | -0.71(-5.19%) |
Dec 08, 2017 | 14.27 | 14.34 | 13.61 | 13.68 | 89,498 | -0.37(-2.63%) |
Dec 07, 2017 | 14.11 | 14.58 | 13.95 | 14.05 | 58,555 | -0.06(-0.43%) |
Dec 06, 2017 | 14.95 | 14.99 | 14.10 | 14.11 | 60,039 | -1.13(-7.41%) |
Dec 05, 2017 | 14.75 | 15.25 | 14.70 | 15.24 | 110,986 | +0.50(+3.39%) |
Dec 04, 2017 | 14.95 | 14.95 | 14.41 | 14.74 | 58,311 | -0.15(-1.01%) |