Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.95 | 10.95 | 10.20 | 10.20 | 31,485 | -0.75(-6.85%) |
Feb 27, 2018 | 11.00 | 11.10 | 10.90 | 10.95 | 23,093 | +0.00(+0.00%) |
Feb 26, 2018 | 10.55 | 11.05 | 10.40 | 10.95 | 24,467 | +0.40(+3.79%) |
Feb 23, 2018 | 11.05 | 11.10 | 10.50 | 10.55 | 26,465 | -0.50(-4.52%) |
Feb 22, 2018 | 10.95 | 11.05 | 10.80 | 11.05 | 16,813 | +0.20(+1.84%) |
Feb 21, 2018 | 10.95 | 11.05 | 10.95 | 10.85 | 39,819 | -0.15(-1.36%) |
Feb 20, 2018 | 11.00 | 11.05 | 10.75 | 11.00 | 28,264 | +0.00(+0.00%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.25(+2.33%) | |
Feb 15, 2018 | 10.50 | 10.80 | 10.25 | 10.75 | 40,712 | +0.25(+2.38%) |
Feb 14, 2018 | 10.15 | 10.70 | 10.05 | 10.50 | 39,641 | +0.20(+1.94%) |
Feb 13, 2018 | 10.90 | 10.90 | 9.950 | 10.30 | 66,342 | -0.50(-4.63%) |
Feb 12, 2018 | 11.25 | 11.25 | 10.11 | 10.80 | 48,335 | -0.45(-4.00%) |
Feb 09, 2018 | 11.35 | 11.35 | 9.600 | 11.25 | 165,446 | +0.00(+0.00%) |
Feb 08, 2018 | 11.80 | 11.85 | 11.20 | 11.25 | 54,303 | -0.55(-4.66%) |
Feb 07, 2018 | 12.45 | 12.45 | 11.80 | 11.80 | 28,588 | -0.65(-5.22%) |
Feb 06, 2018 | 12.15 | 12.65 | 11.65 | 12.45 | 58,399 | -0.40(-3.11%) |
Feb 05, 2018 | 13.05 | 13.25 | 12.80 | 12.85 | 17,844 | -0.25(-1.91%) |
Feb 02, 2018 | 13.25 | 13.40 | 12.84 | 13.10 | 21,159 | -0.35(-2.60%) |
Feb 01, 2018 | 13.60 | 13.65 | 13.30 | 13.45 | 14,658 | -0.15(-1.10%) |
Jan 31, 2018 | 13.95 | 14.00 | 13.35 | 13.60 | 16,443 | -0.30(-2.16%) |
Jan 30, 2018 | 14.55 | 14.55 | 13.80 | 13.90 | 24,601 | -0.85(-5.76%) |
Jan 29, 2018 | 15.00 | 15.00 | 14.75 | 14.75 | 10,373 | -0.20(-1.34%) |
Jan 26, 2018 | 15.00 | 15.25 | 14.95 | 14.95 | 21,551 | +0.05(+0.34%) |
Jan 25, 2018 | 15.20 | 15.20 | 14.70 | 14.90 | 10,792 | -0.30(-1.97%) |
Jan 24, 2018 | 15.53 | 15.55 | 14.95 | 15.20 | 22,102 | -0.40(-2.56%) |
Jan 23, 2018 | 15.10 | 15.65 | 14.85 | 15.60 | 35,460 | +0.55(+3.65%) |
Jan 22, 2018 | 14.20 | 15.35 | 14.20 | 15.05 | 28,387 | +0.85(+5.99%) |
Jan 19, 2018 | 14.00 | 14.30 | 13.70 | 14.20 | 29,168 | +0.15(+1.07%) |
Jan 18, 2018 | 14.45 | 14.65 | 14.05 | 14.05 | 17,502 | -0.55(-3.77%) |
Jan 17, 2018 | 14.70 | 14.90 | 14.45 | 14.60 | 19,512 | +0.00(+0.00%) |
Jan 16, 2018 | 14.85 | 15.30 | 14.50 | 14.60 | 43,453 | -0.15(-1.02%) |
Jan 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.40(+2.79%) | |
Jan 11, 2018 | 14.20 | 14.55 | 14.10 | 14.35 | 46,912 | +0.30(+2.14%) |
Jan 10, 2018 | 13.90 | 14.15 | 13.75 | 14.05 | 30,544 | +0.30(+2.18%) |
Jan 09, 2018 | 14.40 | 14.60 | 13.75 | 13.75 | 23,325 | -0.60(-4.18%) |
Jan 08, 2018 | 14.30 | 15.00 | 14.20 | 14.35 | 43,720 | +0.05(+0.35%) |
Jan 05, 2018 | 14.00 | 14.45 | 13.81 | 14.30 | 18,565 | +0.30(+2.14%) |
Jan 04, 2018 | 12.65 | 14.20 | 12.62 | 14.00 | 51,368 | +1.40(+11.11%) |
Jan 03, 2018 | 12.95 | 13.04 | 12.55 | 12.60 | 42,739 | -0.30(-2.33%) |
Jan 02, 2018 | 12.50 | 13.05 | 12.50 | 12.90 | 40,799 | +0.50(+4.03%) |
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.15(-1.20%) | |
Dec 28, 2017 | 12.90 | 12.90 | 12.50 | 12.55 | 28,199 | -0.35(-2.71%) |
Dec 27, 2017 | 12.85 | 13.00 | 12.80 | 12.90 | 17,009 | +0.00(+0.00%) |
Dec 26, 2017 | 13.10 | 13.11 | 12.90 | 12.90 | 13,455 | -0.20(-1.53%) |
Dec 22, 2017 | 13.40 | 13.40 | 13.00 | 13.10 | 16,394 | -0.25(-1.87%) |
Dec 21, 2017 | 13.05 | 13.45 | 12.85 | 13.35 | 77,576 | +0.20(+1.52%) |
Dec 20, 2017 | 13.00 | 13.19 | 12.80 | 13.15 | 25,428 | +0.30(+2.33%) |
Dec 19, 2017 | 13.25 | 13.30 | 12.70 | 12.85 | 27,173 | -0.45(-3.38%) |
Dec 18, 2017 | 12.70 | 13.47 | 12.70 | 13.30 | 35,177 | +0.50(+3.91%) |
Dec 15, 2017 | 12.80 | 13.15 | 12.70 | 12.80 | 45,858 | +0.05(+0.39%) |
Dec 14, 2017 | 12.85 | 12.95 | 12.55 | 12.75 | 35,179 | -0.10(-0.78%) |
Dec 13, 2017 | 12.80 | 13.00 | 12.80 | 12.85 | 18,624 | +0.05(+0.39%) |
Dec 12, 2017 | 13.10 | 13.31 | 12.75 | 12.80 | 33,825 | -0.25(-1.92%) |
Dec 11, 2017 | 13.50 | 13.70 | 13.00 | 13.05 | 25,434 | -0.40(-2.97%) |
Dec 08, 2017 | 13.00 | 13.63 | 13.00 | 13.45 | 25,653 | +0.00(+0.00%) |
Dec 07, 2017 | 12.95 | 13.25 | 12.93 | 11,562 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.90 | 13.60 | 12.90 | 12.90 | 31,180 | -0.15(-1.15%) |
Dec 05, 2017 | 13.00 | 13.20 | 12.89 | 13.05 | 23,168 | +0.05(+0.38%) |
Dec 04, 2017 | 13.25 | 13.85 | 12.95 | 13.00 | 52,769 | -0.20(-1.52%) |