Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.88 | 11.96 | 11.75 | 11.78 | 591,770 | -0.02(-0.17%) |
Feb 27, 2018 | 12.27 | 12.33 | 11.80 | 11.80 | 462,371 | -0.43(-3.52%) |
Feb 26, 2018 | 11.99 | 12.23 | 11.86 | 12.23 | 476,224 | +0.33(+2.77%) |
Feb 23, 2018 | 11.85 | 11.97 | 11.71 | 11.90 | 376,161 | +0.10(+0.85%) |
Feb 22, 2018 | 11.80 | 823,649 | +0.03(+0.25%) | |||
Feb 21, 2018 | 12.07 | 12.22 | 11.77 | 11.77 | 500,447 | -0.31(-2.57%) |
Feb 20, 2018 | 12.12 | 12.28 | 11.99 | 12.08 | 687,593 | -0.05(-0.41%) |
Feb 16, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.39(+3.32%) | |
Feb 15, 2018 | 11.69 | 11.85 | 11.69 | 11.74 | 722,129 | +0.13(+1.12%) |
Feb 14, 2018 | 11.64 | 11.72 | 11.44 | 11.61 | 535,798 | -0.15(-1.28%) |
Feb 13, 2018 | 11.75 | 11.91 | 11.64 | 11.76 | 772,350 | -0.02(-0.17%) |
Feb 12, 2018 | 11.76 | 11.88 | 11.39 | 11.78 | 898,741 | +0.03(+0.26%) |
Feb 09, 2018 | 11.61 | 11.87 | 11.36 | 11.75 | 754,519 | +0.19(+1.64%) |
Feb 08, 2018 | 12.02 | 12.04 | 11.56 | 11.56 | 756,719 | -0.47(-3.91%) |
Feb 07, 2018 | 12.27 | 12.32 | 12.03 | 12.03 | 1,205,893 | -0.28(-2.27%) |
Feb 06, 2018 | 12.25 | 12.52 | 12.07 | 12.31 | 936,679 | -0.35(-2.76%) |
Feb 05, 2018 | 12.83 | 12.90 | 12.40 | 12.66 | 561,765 | -0.28(-2.16%) |
Feb 02, 2018 | 12.86 | 12.94 | 12.64 | 12.94 | 1,060,574 | -0.03(-0.23%) |
Feb 01, 2018 | 13.20 | 13.26 | 12.92 | 12.97 | 506,137 | -0.25(-1.89%) |
Jan 31, 2018 | 13.26 | 13.27 | 13.02 | 13.22 | 555,207 | +0.05(+0.38%) |
Jan 30, 2018 | 13.34 | 13.43 | 13.16 | 13.17 | 429,321 | -0.23(-1.72%) |
Jan 29, 2018 | 13.49 | 13.55 | 13.22 | 13.40 | 289,608 | -0.16(-1.18%) |
Jan 26, 2018 | 13.78 | 13.78 | 13.46 | 13.56 | 339,802 | -0.20(-1.45%) |
Jan 25, 2018 | 13.80 | 13.83 | 13.54 | 13.76 | 615,277 | -0.02(-0.15%) |
Jan 24, 2018 | 13.96 | 13.97 | 13.67 | 13.78 | 362,049 | -0.22(-1.57%) |
Jan 23, 2018 | 13.91 | 14.08 | 13.91 | 14.00 | 516,550 | +0.09(+0.65%) |
Jan 22, 2018 | 13.75 | 13.91 | 13.70 | 13.91 | 289,623 | +0.18(+1.31%) |
Jan 19, 2018 | 13.55 | 13.73 | 13.49 | 13.73 | 535,959 | +0.17(+1.25%) |
Jan 18, 2018 | 13.71 | 13.71 | 13.54 | 13.56 | 455,928 | -0.15(-1.09%) |
Jan 17, 2018 | 13.66 | 13.84 | 13.59 | 13.71 | 623,818 | +0.14(+1.03%) |
Jan 16, 2018 | 13.87 | 13.94 | 13.57 | 13.57 | 620,333 | -0.18(-1.31%) |
Jan 12, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.16(-1.15%) | |
Jan 11, 2018 | 13.93 | 13.98 | 13.84 | 13.91 | 391,722 | +0.04(+0.29%) |
Jan 10, 2018 | 13.97 | 13.97 | 13.70 | 13.87 | 699,244 | -0.16(-1.14%) |
Jan 09, 2018 | 14.57 | 14.57 | 14.03 | 14.03 | 644,206 | -0.57(-3.90%) |
Jan 08, 2018 | 14.50 | 14.60 | 14.40 | 14.60 | 1,054,491 | +0.10(+0.69%) |
Jan 05, 2018 | 14.37 | 14.65 | 14.34 | 14.50 | 527,569 | +0.13(+0.90%) |
Jan 04, 2018 | 14.70 | 14.72 | 14.35 | 14.37 | 315,290 | -0.23(-1.58%) |
Jan 03, 2018 | 14.82 | 14.88 | 14.54 | 14.60 | 359,537 | -0.19(-1.28%) |
Jan 02, 2018 | 14.81 | 14.95 | 14.67 | 14.79 | 460,131 | +0.06(+0.41%) |
Dec 29, 2017 | 14.73 | 14.73 | 14.73 | 0 | -0.09(-0.61%) | |
Dec 28, 2017 | 14.70 | 14.83 | 14.56 | 14.82 | 324,362 | +0.15(+1.02%) |
Dec 27, 2017 | 14.69 | 14.83 | 14.65 | 14.67 | 244,583 | +0.03(+0.20%) |
Dec 26, 2017 | 14.42 | 14.70 | 14.38 | 14.64 | 246,429 | +0.29(+2.02%) |
Dec 22, 2017 | 14.20 | 14.44 | 14.13 | 14.35 | 469,292 | +0.12(+0.84%) |
Dec 21, 2017 | 14.23 | 14.33 | 14.16 | 14.23 | 249,270 | +0.01(+0.07%) |
Dec 20, 2017 | 14.22 | 14.40 | 14.21 | 14.22 | 453,897 | -0.01(-0.07%) |
Dec 19, 2017 | 14.47 | 14.53 | 14.23 | 14.23 | 524,526 | -0.51(-3.46%) |
Dec 18, 2017 | 14.83 | 15.00 | 14.69 | 14.74 | 654,609 | +0.02(+0.14%) |
Dec 15, 2017 | 14.42 | 14.82 | 14.42 | 14.72 | 2,647,783 | +0.31(+2.15%) |
Dec 14, 2017 | 14.41 | 14.66 | 14.40 | 14.41 | 465,806 | -0.06(-0.41%) |
Dec 13, 2017 | 14.38 | 14.59 | 14.37 | 14.47 | 442,752 | +0.08(+0.56%) |
Dec 12, 2017 | 14.29 | 14.46 | 14.14 | 14.39 | 711,965 | +0.05(+0.35%) |
Dec 11, 2017 | 14.54 | 14.74 | 14.33 | 14.34 | 594,821 | -0.15(-1.04%) |
Dec 08, 2017 | 14.34 | 14.55 | 14.29 | 14.49 | 439,016 | +0.00(+0.00%) |
Dec 07, 2017 | 14.32 | 14.50 | 14.20 | 376,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.44 | 14.61 | 14.31 | 14.35 | 936,471 | -0.01(-0.07%) |
Dec 05, 2017 | 14.82 | 14.87 | 14.36 | 14.36 | 508,998 | -0.47(-3.17%) |
Dec 04, 2017 | 14.57 | 14.86 | 14.55 | 14.83 | 535,946 | +0.36(+2.49%) |