Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.31 | 13.46 | 12.79 | 12.79 | 2,926,690 | -0.31(-2.35%) |
Feb 27, 2018 | 13.51 | 13.69 | 13.10 | 13.10 | 3,411,915 | -0.38(-2.81%) |
Feb 26, 2018 | 13.05 | 13.48 | 13.03 | 13.47 | 3,038,982 | +0.61(+4.75%) |
Feb 23, 2018 | 12.41 | 12.87 | 12.34 | 12.86 | 3,406,971 | +0.74(+6.13%) |
Feb 22, 2018 | 12.03 | 12.12 | 3,038,356 | +0.03(+0.27%) | ||
Feb 21, 2018 | 12.49 | 12.77 | 12.09 | 12.09 | 3,060,913 | -0.26(-2.10%) |
Feb 20, 2018 | 12.10 | 12.54 | 12.04 | 12.35 | 3,188,695 | +0.08(+0.61%) |
Feb 16, 2018 | 12.27 | 12.27 | 12.27 | 0 | -0.08(-0.62%) | |
Feb 15, 2018 | 12.02 | 12.35 | 11.60 | 12.35 | 3,666,751 | +0.65(+5.55%) |
Feb 14, 2018 | 10.90 | 11.74 | 10.87 | 11.70 | 3,535,163 | +0.62(+5.58%) |
Feb 13, 2018 | 10.80 | 11.16 | 10.72 | 11.08 | 2,660,427 | +0.07(+0.67%) |
Feb 12, 2018 | 10.78 | 11.20 | 10.55 | 11.01 | 4,594,909 | +0.57(+5.50%) |
Feb 09, 2018 | 10.19 | 10.64 | 9.249 | 10.43 | 6,544,357 | +0.54(+5.44%) |
Feb 08, 2018 | 11.29 | 11.29 | 9.895 | 9.896 | 4,423,162 | -1.22(-10.99%) |
Feb 07, 2018 | 11.49 | 11.81 | 11.11 | 11.12 | 3,847,052 | -0.46(-4.00%) |
Feb 06, 2018 | 10.22 | 11.59 | 10.04 | 11.58 | 7,045,277 | +0.38(+3.36%) |
Feb 05, 2018 | 11.79 | 12.45 | 10.72 | 11.20 | 8,870,452 | -0.96(-7.88%) |
Feb 02, 2018 | 12.95 | 12.95 | 12.16 | 12.16 | 5,676,330 | -1.20(-8.95%) |
Feb 01, 2018 | 13.16 | 13.64 | 13.16 | 13.36 | 2,566,302 | +0.02(+0.13%) |
Jan 31, 2018 | 13.25 | 13.38 | 13.06 | 13.34 | 1,886,957 | +0.31(+2.40%) |
Jan 30, 2018 | 13.07 | 13.25 | 12.99 | 13.03 | 2,926,782 | -0.38(-2.83%) |
Jan 29, 2018 | 13.67 | 13.67 | 13.35 | 13.41 | 2,331,757 | -0.35(-2.57%) |
Jan 26, 2018 | 13.38 | 13.76 | 13.35 | 13.76 | 2,353,708 | +0.59(+4.49%) |
Jan 25, 2018 | 13.49 | 13.49 | 13.06 | 13.17 | 2,172,422 | -0.09(-0.66%) |
Jan 24, 2018 | 13.65 | 13.72 | 13.10 | 13.26 | 3,193,106 | -0.32(-2.33%) |
Jan 23, 2018 | 13.50 | 13.63 | 13.42 | 13.57 | 2,227,332 | +0.22(+1.61%) |
Jan 22, 2018 | 12.96 | 13.36 | 12.88 | 13.36 | 2,539,970 | +0.38(+2.91%) |
Jan 19, 2018 | 13.01 | 13.06 | 12.79 | 12.98 | 1,843,658 | +0.05(+0.39%) |
Jan 18, 2018 | 12.83 | 13.03 | 12.82 | 12.93 | 1,788,287 | +0.07(+0.51%) |
Jan 17, 2018 | 12.49 | 12.89 | 12.40 | 12.86 | 1,612,242 | +0.55(+4.51%) |
Jan 16, 2018 | 12.68 | 12.80 | 12.21 | 12.31 | 2,540,021 | -0.14(-1.15%) |
Jan 12, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.19(+1.54%) | |
Jan 11, 2018 | 12.17 | 12.26 | 12.09 | 12.26 | 1,280,145 | +0.18(+1.46%) |
Jan 10, 2018 | 12.03 | 12.10 | 11.93 | 12.09 | 1,691,802 | -0.14(-1.11%) |
Jan 09, 2018 | 12.42 | 12.42 | 12.16 | 12.22 | 1,802,781 | -0.11(-0.86%) |
Jan 08, 2018 | 12.21 | 12.39 | 12.16 | 12.33 | 1,638,030 | +0.13(+1.07%) |
Jan 05, 2018 | 12.01 | 12.22 | 11.93 | 12.20 | 1,974,630 | +0.38(+3.20%) |
Jan 04, 2018 | 11.76 | 11.90 | 11.70 | 11.82 | 1,468,838 | +0.20(+1.72%) |
Jan 03, 2018 | 11.41 | 11.65 | 11.39 | 11.62 | 1,735,459 | +0.28(+2.46%) |
Jan 02, 2018 | 11.08 | 11.35 | 11.02 | 11.34 | 1,502,247 | +0.41(+3.72%) |
Dec 29, 2017 | 10.94 | 10.94 | 10.94 | 0 | -0.19(-1.74%) | |
Dec 28, 2017 | 11.16 | 11.24 | 11.08 | 11.13 | 709,328 | +0.04(+0.36%) |
Dec 27, 2017 | 11.04 | 11.14 | 11.04 | 11.09 | 847,460 | +0.04(+0.34%) |
Dec 26, 2017 | 11.04 | 11.08 | 10.92 | 11.05 | 1,094,181 | -0.23(-2.00%) |
Dec 22, 2017 | 11.25 | 11.29 | 11.18 | 11.28 | 699,850 | -0.03(-0.30%) |
Dec 21, 2017 | 11.40 | 11.48 | 11.28 | 11.31 | 800,674 | -0.07(-0.62%) |
Dec 20, 2017 | 11.53 | 11.54 | 11.22 | 11.38 | 1,400,562 | +0.00(+0.00%) |
Dec 19, 2017 | 11.54 | 11.55 | 11.30 | 11.38 | 1,664,608 | -0.22(-1.88%) |
Dec 18, 2017 | 11.54 | 11.63 | 11.50 | 11.60 | 2,540,118 | +0.29(+2.58%) |
Dec 15, 2017 | 11.02 | 11.34 | 10.95 | 11.31 | 1,976,147 | +0.38(+3.49%) |
Dec 14, 2017 | 11.04 | 11.11 | 10.92 | 10.93 | 1,141,608 | -0.05(-0.43%) |
Dec 13, 2017 | 11.04 | 11.12 | 10.94 | 10.97 | 1,446,736 | +0.02(+0.21%) |
Dec 12, 2017 | 10.96 | 11.07 | 10.83 | 10.95 | 814,784 | -0.02(-0.16%) |
Dec 11, 2017 | 10.70 | 10.97 | 10.70 | 10.97 | 1,793,571 | +0.26(+2.44%) |
Dec 08, 2017 | 10.78 | 10.85 | 10.63 | 10.71 | 1,328,496 | +0.16(+1.49%) |
Dec 07, 2017 | 10.38 | 10.61 | 10.38 | 10.55 | 1,798,920 | +0.19(+1.83%) |
Dec 06, 2017 | 10.03 | 10.43 | 9.976 | 10.36 | 1,293,166 | +0.19(+1.89%) |
Dec 05, 2017 | 10.11 | 10.52 | 9.935 | 10.17 | 2,155,951 | +0.01(+0.07%) |
Dec 04, 2017 | 10.87 | 10.87 | 10.13 | 10.16 | 3,084,961 | -0.52(-4.89%) |