Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.79(-7.00%) | |
Mar 28, 2018 | 11.94 | 12.10 | 11.11 | 11.28 | 3,885,889 | -0.67(-5.61%) |
Mar 27, 2018 | 12.55 | 13.15 | 11.74 | 11.95 | 4,114,409 | -0.66(-5.23%) |
Mar 26, 2018 | 13.20 | 13.30 | 12.25 | 12.61 | 4,264,022 | -1.11(-8.09%) |
Mar 23, 2018 | 13.61 | 14.39 | 13.50 | 13.72 | 2,319,132 | -0.37(-2.63%) |
Mar 22, 2018 | 14.35 | 14.60 | 13.85 | 14.09 | 2,364,270 | -0.66(-4.47%) |
Mar 21, 2018 | 14.78 | 15.59 | 14.26 | 14.75 | 4,044,044 | +0.15(+1.03%) |
Mar 20, 2018 | 13.79 | 14.60 | 13.65 | 14.60 | 3,474,798 | +1.00(+7.35%) |
Mar 19, 2018 | 13.94 | 14.60 | 13.46 | 13.60 | 3,263,841 | -0.63(-4.43%) |
Mar 16, 2018 | 13.85 | 14.50 | 13.64 | 14.23 | 3,515,383 | +0.77(+5.72%) |
Mar 15, 2018 | 13.20 | 13.54 | 12.91 | 13.46 | 3,971,861 | +0.16(+1.16%) |
Mar 14, 2018 | 14.15 | 14.34 | 13.28 | 13.30 | 5,493,265 | -1.50(-10.10%) |
Mar 13, 2018 | 15.23 | 15.38 | 14.52 | 14.80 | 2,607,587 | -0.36(-2.37%) |
Mar 12, 2018 | 15.87 | 15.01 | 15.16 | 3,085,645 | +0.17(+1.13%) | |
Mar 09, 2018 | 14.61 | 15.49 | 14.53 | 14.99 | 4,362,168 | -0.75(-4.77%) |
Mar 08, 2018 | 15.61 | 16.29 | 14.91 | 15.74 | 4,784,385 | +0.00(+0.00%) |
Mar 07, 2018 | 17.36 | 14.80 | 15.74 | 7,850,750 | -1.42(-8.27%) | |
Mar 06, 2018 | 17.68 | 17.90 | 17.02 | 17.16 | 3,915,040 | -1.45(-7.79%) |
Mar 05, 2018 | 18.71 | 18.90 | 18.30 | 18.61 | 3,143,133 | +0.61(+3.39%) |
Mar 02, 2018 | 17.93 | 18.05 | 17.32 | 18.00 | 1,998,813 | -0.10(-0.55%) |
Mar 01, 2018 | 17.94 | 18.15 | 17.68 | 18.10 | 2,036,547 | +0.27(+1.51%) |
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%) |