Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.80 | 12.82 | 12.50 | 12.70 | 6,614,581 | -0.10(-0.78%) |
Feb 27, 2018 | 13.10 | 13.40 | 12.70 | 12.80 | 5,497,730 | -0.40(-3.03%) |
Feb 26, 2018 | 13.15 | 13.43 | 13.00 | 13.20 | 5,634,465 | +0.10(+0.76%) |
Feb 23, 2018 | 13.10 | 13.20 | 12.97 | 13.10 | 4,193,170 | +0.05(+0.38%) |
Feb 22, 2018 | 13.10 | 13.20 | 12.95 | 13.05 | 4,641,140 | +0.05(+0.38%) |
Feb 21, 2018 | 13.20 | 13.45 | 13.00 | 13.00 | 7,195,785 | -0.15(-1.14%) |
Feb 20, 2018 | 13.10 | 13.40 | 13.00 | 13.15 | 3,841,820 | -0.05(-0.38%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.05(+0.38%) | |
Feb 15, 2018 | 12.95 | 13.30 | 12.80 | 13.15 | 7,616,561 | +0.35(+2.73%) |
Feb 14, 2018 | 12.15 | 12.90 | 12.12 | 12.80 | 5,928,156 | +0.55(+4.49%) |
Feb 13, 2018 | 12.15 | 12.45 | 12.15 | 12.25 | 5,956,014 | -0.05(-0.41%) |
Feb 12, 2018 | 12.40 | 12.82 | 12.25 | 12.30 | 7,923,559 | -0.05(-0.40%) |
Feb 09, 2018 | 12.95 | 13.05 | 11.85 | 12.35 | 14,823,285 | -0.45(-3.52%) |
Feb 08, 2018 | 13.60 | 13.65 | 12.72 | 12.80 | 7,673,785 | -0.75(-5.54%) |
Feb 07, 2018 | 13.55 | 13.82 | 13.50 | 13.55 | 4,429,585 | +0.05(+0.37%) |
Feb 06, 2018 | 13.00 | 13.68 | 12.90 | 13.50 | 7,135,145 | +0.07(+0.56%) |
Feb 05, 2018 | 13.65 | 14.00 | 13.30 | 13.43 | 5,556,267 | -0.47(-3.42%) |
Feb 02, 2018 | 14.20 | 14.25 | 13.85 | 13.90 | 5,759,182 | -0.45(-3.14%) |
Feb 01, 2018 | 14.00 | 14.50 | 13.90 | 14.35 | 7,665,051 | +0.40(+2.87%) |
Jan 31, 2018 | 13.90 | 14.10 | 13.70 | 13.95 | 4,901,269 | +0.10(+0.72%) |
Jan 30, 2018 | 13.95 | 14.05 | 13.80 | 13.85 | 2,615,620 | -0.20(-1.42%) |
Jan 29, 2018 | 13.85 | 14.20 | 13.80 | 14.05 | 4,545,192 | +0.10(+0.72%) |
Jan 26, 2018 | 13.85 | 14.05 | 13.70 | 13.95 | 4,730,271 | +0.10(+0.72%) |
Jan 25, 2018 | 14.00 | 14.15 | 13.70 | 13.85 | 4,064,176 | -0.05(-0.36%) |
Jan 24, 2018 | 13.95 | 14.20 | 13.70 | 13.90 | 8,495,202 | +0.00(+0.00%) |
Jan 23, 2018 | 13.90 | 14.00 | 13.75 | 13.90 | 2,849,937 | +0.00(+0.00%) |
Jan 22, 2018 | 13.85 | 14.03 | 13.70 | 13.90 | 6,383,761 | +0.15(+1.09%) |
Jan 19, 2018 | 14.00 | 14.00 | 13.75 | 13.75 | 8,519,456 | -0.20(-1.43%) |
Jan 18, 2018 | 13.50 | 14.18 | 13.40 | 13.95 | 25,005,476 | +0.55(+4.10%) |
Jan 17, 2018 | 13.00 | 13.45 | 12.95 | 13.40 | 14,274,640 | +0.40(+3.08%) |
Jan 16, 2018 | 13.05 | 13.20 | 12.90 | 13.00 | 6,885,544 | -0.05(-0.38%) |
Jan 12, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.10(-0.76%) | |
Jan 11, 2018 | 13.00 | 13.18 | 12.90 | 13.15 | 12,933,800 | +0.15(+1.15%) |
Jan 10, 2018 | 13.00 | 13.00 | 12,928,112 | +0.25(+1.96%) | ||
Jan 09, 2018 | 12.80 | 12.85 | 12.62 | 12.75 | 5,203,625 | +0.10(+0.79%) |
Jan 08, 2018 | 12.80 | 12.90 | 12.57 | 12.65 | 5,340,238 | -0.20(-1.56%) |
Jan 05, 2018 | 12.95 | 13.00 | 12.78 | 12.85 | 6,018,081 | -0.05(-0.39%) |
Jan 04, 2018 | 12.55 | 12.95 | 12.45 | 12.90 | 8,066,888 | +0.43(+3.41%) |
Jan 03, 2018 | 12.40 | 12.55 | 12.35 | 12.47 | 7,384,955 | +0.03(+0.20%) |
Jan 02, 2018 | 12.65 | 12.82 | 12.40 | 12.45 | 7,616,791 | -0.20(-1.58%) |
Dec 29, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.10(+0.80%) | |
Dec 28, 2017 | 12.55 | 12.72 | 12.45 | 12.55 | 4,868,398 | +0.05(+0.40%) |
Dec 27, 2017 | 12.35 | 12.53 | 12.20 | 12.50 | 8,268,682 | +0.15(+1.21%) |
Dec 26, 2017 | 12.50 | 12.60 | 12.35 | 12.35 | 4,471,478 | -0.20(-1.59%) |
Dec 22, 2017 | 12.70 | 12.75 | 12.45 | 12.55 | 6,067,650 | -0.20(-1.57%) |
Dec 21, 2017 | 12.70 | 12.85 | 12.65 | 12.75 | 4,231,609 | +0.05(+0.39%) |
Dec 20, 2017 | 12.75 | 12.88 | 12.70 | 12.70 | 5,961,826 | +0.00(+0.00%) |
Dec 19, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 8,727,083 | +0.10(+0.79%) |
Dec 18, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 16,373,462 | +0.05(+0.40%) |
Dec 15, 2017 | 12.70 | 12.80 | 12.55 | 12.55 | 20,562,854 | -0.05(-0.40%) |
Dec 14, 2017 | 12.60 | 12.75 | 12.45 | 12.60 | 11,584,993 | +0.00(+0.00%) |
Dec 13, 2017 | 12.50 | 12.75 | 12.50 | 12.60 | 10,037,035 | +0.10(+0.80%) |
Dec 12, 2017 | 12.85 | 12.90 | 12.50 | 12.50 | 8,657,190 | -0.25(-1.96%) |
Dec 11, 2017 | 12.60 | 12.85 | 12.60 | 12.75 | 5,941,657 | +0.15(+1.19%) |
Dec 08, 2017 | 12.70 | 12.85 | 12.55 | 12.60 | 10,483,707 | +0.05(+0.40%) |
Dec 07, 2017 | 12.55 | 12.65 | 12.45 | 12.55 | 7,850,884 | +0.05(+0.40%) |
Dec 06, 2017 | 12.50 | 12.80 | 12.35 | 12.50 | 11,084,517 | -0.15(-1.19%) |
Dec 05, 2017 | 12.95 | 13.00 | 12.55 | 12.65 | 18,426,912 | -0.28(-2.13%) |
Dec 04, 2017 | 13.45 | 13.50 | 12.85 | 12.93 | 10,495,181 | -0.32(-2.45%) |