Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.71 | 11.84 | 11.44 | 11.61 | 2,099,589 | +0.04(+0.32%) |
Feb 27, 2018 | 11.79 | 12.10 | 11.35 | 11.57 | 1,776,841 | -0.10(-0.82%) |
Feb 26, 2018 | 11.53 | 11.85 | 11.50 | 11.67 | 2,732,907 | +0.62(+5.66%) |
Feb 23, 2018 | 10.93 | 11.12 | 10.84 | 11.04 | 1,072,417 | +0.15(+1.35%) |
Feb 22, 2018 | 10.90 | 1,682,148 | +0.03(+0.27%) | |||
Feb 21, 2018 | 10.78 | 11.16 | 10.73 | 10.87 | 1,397,725 | +0.15(+1.37%) |
Feb 20, 2018 | 11.33 | 11.43 | 10.58 | 10.72 | 2,681,825 | -0.71(-6.18%) |
Feb 16, 2018 | 11.43 | 11.43 | 11.43 | 0 | +0.05(+0.45%) | |
Feb 15, 2018 | 11.74 | 11.75 | 11.28 | 11.37 | 1,282,480 | -0.29(-2.52%) |
Feb 14, 2018 | 10.96 | 11.70 | 10.91 | 11.67 | 1,419,513 | +0.59(+5.31%) |
Feb 13, 2018 | 11.17 | 11.08 | 1,669,940 | +0.21(+1.89%) | ||
Feb 12, 2018 | 11.49 | 11.49 | 10.78 | 10.87 | 2,710,342 | -0.60(-5.25%) |
Feb 09, 2018 | 11.40 | 11.64 | 10.82 | 11.48 | 2,217,314 | +0.14(+1.23%) |
Feb 08, 2018 | 12.23 | 12.23 | 11.34 | 11.34 | 2,335,316 | -0.88(-7.22%) |
Feb 07, 2018 | 11.54 | 12.14 | 11.42 | 12.22 | 2,392,343 | +0.68(+5.93%) |
Feb 06, 2018 | 10.85 | 11.74 | 10.64 | 11.54 | 2,678,625 | +0.25(+2.22%) |
Feb 05, 2018 | 10.64 | 11.41 | 10.42 | 11.29 | 3,784,254 | +0.54(+5.06%) |
Feb 02, 2018 | 11.34 | 11.69 | 10.67 | 10.74 | 6,911,407 | -0.37(-3.31%) |
Feb 01, 2018 | 12.87 | 12.94 | 11.07 | 11.11 | 7,999,839 | -2.40(-17.75%) |
Jan 31, 2018 | 14.04 | 14.13 | 13.35 | 13.51 | 979,189 | -0.45(-3.21%) |
Jan 30, 2018 | 14.12 | 14.17 | 13.82 | 13.96 | 920,995 | -0.30(-2.11%) |
Jan 29, 2018 | 14.04 | 14.43 | 13.96 | 14.26 | 1,469,998 | +0.21(+1.47%) |
Jan 26, 2018 | 13.74 | 14.07 | 13.57 | 14.05 | 665,827 | +0.40(+2.96%) |
Jan 25, 2018 | 13.74 | 13.82 | 13.27 | 13.65 | 793,656 | -0.04(-0.27%) |
Jan 24, 2018 | 13.83 | 13.95 | 13.50 | 13.68 | 1,662,178 | -0.12(-0.91%) |
Jan 23, 2018 | 13.79 | 13.88 | 13.38 | 13.81 | 849,962 | -0.04(-0.32%) |
Jan 22, 2018 | 13.51 | 13.90 | 13.43 | 13.85 | 1,061,272 | +0.46(+3.40%) |
Jan 19, 2018 | 12.90 | 13.42 | 12.84 | 13.40 | 1,088,275 | +0.49(+3.82%) |
Jan 18, 2018 | 12.90 | 13.05 | 12.79 | 12.90 | 672,139 | +0.03(+0.23%) |
Jan 17, 2018 | 12.62 | 12.96 | 12.49 | 12.87 | 902,089 | +0.37(+2.94%) |
Jan 16, 2018 | 12.99 | 13.03 | 12.42 | 12.51 | 959,194 | -0.38(-2.91%) |
Jan 12, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.14(+1.10%) | |
Jan 11, 2018 | 12.34 | 12.81 | 12.23 | 12.74 | 1,262,035 | +0.53(+4.33%) |
Jan 10, 2018 | 11.78 | 12.27 | 11.73 | 12.21 | 780,554 | +0.38(+3.23%) |
Jan 09, 2018 | 12.02 | 12.08 | 11.71 | 11.83 | 1,066,458 | -0.28(-2.31%) |
Jan 08, 2018 | 12.23 | 12.25 | 11.85 | 12.11 | 1,081,374 | -0.01(-0.06%) |
Jan 05, 2018 | 12.10 | 12.24 | 11.99 | 12.12 | 950,478 | -0.01(-0.12%) |
Jan 04, 2018 | 12.19 | 12.24 | 11.57 | 12.13 | 1,522,059 | -0.07(-0.54%) |
Jan 03, 2018 | 12.60 | 12.61 | 12.17 | 12.20 | 971,475 | -0.40(-3.21%) |
Jan 02, 2018 | 12.50 | 12.78 | 12.50 | 12.60 | 944,026 | +0.19(+1.54%) |
Dec 29, 2017 | 12.41 | 12.41 | 12.41 | 0 | -0.19(-1.52%) | |
Dec 28, 2017 | 12.79 | 12.79 | 12.57 | 12.60 | 1,034,071 | -0.14(-1.10%) |
Dec 27, 2017 | 13.04 | 13.04 | 12.64 | 12.74 | 1,104,685 | -0.29(-2.20%) |
Dec 26, 2017 | 12.89 | 13.29 | 12.88 | 13.03 | 1,012,643 | +0.14(+1.08%) |
Dec 22, 2017 | 12.90 | 13.09 | 12.68 | 12.89 | 727,041 | -0.28(-2.12%) |
Dec 21, 2017 | 13.05 | 13.32 | 13.01 | 13.17 | 1,842,312 | +0.13(+1.02%) |
Dec 20, 2017 | 13.01 | 13.15 | 12.82 | 13.04 | 923,786 | +0.14(+1.08%) |
Dec 19, 2017 | 12.85 | 13.02 | 12.65 | 12.90 | 1,604,125 | +0.21(+1.62%) |
Dec 18, 2017 | 12.06 | 12.70 | 11.97 | 12.69 | 1,503,973 | +0.74(+6.22%) |
Dec 15, 2017 | 11.73 | 12.15 | 11.71 | 11.95 | 2,694,146 | +0.24(+2.01%) |
Dec 14, 2017 | 12.01 | 12.11 | 11.57 | 11.71 | 1,558,248 | -0.29(-2.39%) |
Dec 13, 2017 | 11.77 | 12.18 | 11.64 | 12.00 | 801,707 | +0.20(+1.68%) |
Dec 12, 2017 | 12.21 | 12.28 | 11.76 | 11.80 | 3,472,034 | -0.48(-3.92%) |
Dec 11, 2017 | 12.12 | 12.33 | 12.04 | 12.28 | 1,925,851 | +0.16(+1.32%) |
Dec 08, 2017 | 11.93 | 12.20 | 11.83 | 12.12 | 787,465 | +0.00(+0.00%) |
Dec 07, 2017 | 11.68 | 12.01 | 11.61 | 1,743,612 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.64 | 11.71 | 11.42 | 11.58 | 1,509,293 | -0.01(-0.13%) |
Dec 05, 2017 | 11.97 | 11.97 | 11.47 | 11.59 | 1,534,153 | -0.39(-3.27%) |
Dec 04, 2017 | 12.04 | 12.42 | 11.93 | 11.99 | 2,183,754 | +0.11(+0.92%) |