Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.73 | 11.73 | 11.15 | 11.15 | 10,169 | -0.36(-3.09%) |
Feb 27, 2018 | 12.02 | 12.02 | 11.51 | 11.51 | 3,212 | -0.29(-2.50%) |
Feb 26, 2018 | 11.75 | 11.98 | 11.45 | 11.80 | 4,363 | -0.07(-0.63%) |
Feb 23, 2018 | 12.11 | 12.11 | 11.80 | 11.88 | 3,778 | -0.26(-2.10%) |
Feb 22, 2018 | 12.26 | 12.49 | 11.90 | 12.13 | 4,075 | +0.01(+0.08%) |
Feb 21, 2018 | 11.77 | 12.26 | 11.77 | 12.12 | 4,997 | -0.18(-1.44%) |
Feb 20, 2018 | 12.31 | 13.05 | 11.15 | 12.30 | 56,846 | -0.02(-0.13%) |
Feb 16, 2018 | 12.31 | 12.31 | 12.31 | 0 | -0.32(-2.51%) | |
Feb 15, 2018 | 13.00 | 13.30 | 11.79 | 12.63 | 17,753 | +0.24(+1.94%) |
Feb 14, 2018 | 12.50 | 12.50 | 11.66 | 12.39 | 3,782 | +0.47(+3.94%) |
Feb 13, 2018 | 12.64 | 12.68 | 11.86 | 11.92 | 16,354 | -1.18(-9.01%) |
Feb 12, 2018 | 12.21 | 13.80 | 12.21 | 13.10 | 16,173 | +0.74(+6.03%) |
Feb 09, 2018 | 12.48 | 12.72 | 11.03 | 12.36 | 42,775 | -0.14(-1.16%) |
Feb 08, 2018 | 13.00 | 13.00 | 12.35 | 12.50 | 607 | -0.49(-3.77%) |
Feb 07, 2018 | 13.65 | 13.65 | 12.52 | 12.99 | 8,102 | -0.21(-1.59%) |
Feb 06, 2018 | 14.13 | 14.13 | 13.04 | 13.20 | 8,848 | -1.30(-8.97%) |
Feb 05, 2018 | 14.67 | 14.67 | 14.50 | 14.50 | 3,896 | -0.10(-0.68%) |
Feb 02, 2018 | 14.54 | 15.37 | 14.51 | 14.60 | 3,843 | -0.35(-2.34%) |
Feb 01, 2018 | 15.35 | 15.39 | 14.77 | 14.95 | 2,375 | -0.37(-2.45%) |
Jan 31, 2018 | 14.89 | 16.00 | 14.84 | 15.32 | 4,473 | +0.31(+2.10%) |
Jan 30, 2018 | 15.20 | 16.05 | 14.16 | 15.01 | 7,263 | +0.06(+0.40%) |
Jan 29, 2018 | 15.54 | 15.54 | 14.62 | 14.95 | 4,204 | -0.64(-4.07%) |
Jan 26, 2018 | 15.00 | 15.86 | 15.00 | 15.59 | 6,762 | -0.09(-0.61%) |
Jan 25, 2018 | 16.00 | 16.00 | 15.04 | 15.68 | 5,515 | -0.92(-5.54%) |
Jan 24, 2018 | 16.98 | 16.98 | 14.19 | 16.60 | 20,336 | +0.10(+0.61%) |
Jan 23, 2018 | 16.94 | 16.94 | 16.03 | 16.50 | 18,716 | +0.01(+0.06%) |
Jan 22, 2018 | 17.69 | 17.91 | 16.49 | 16.49 | 7,246 | -1.00(-5.70%) |
Jan 19, 2018 | 16.80 | 17.49 | 16.02 | 17.49 | 4,356 | +0.79(+4.71%) |
Jan 18, 2018 | 16.29 | 18.00 | 16.03 | 16.70 | 21,013 | +0.45(+2.77%) |
Jan 17, 2018 | 14.45 | 16.25 | 14.21 | 16.25 | 28,409 | +1.78(+12.30%) |
Jan 16, 2018 | 13.38 | 14.65 | 13.30 | 14.47 | 32,210 | +1.16(+8.72%) |
Jan 12, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.06(+0.45%) | |
Jan 11, 2018 | 13.24 | 13.25 | 13.01 | 13.25 | 7,829 | +0.45(+3.52%) |
Jan 10, 2018 | 13.00 | 13.25 | 12.66 | 12.80 | 6,748 | +0.00(+0.00%) |
Jan 09, 2018 | 12.79 | 13.28 | 12.79 | 12.80 | 7,660 | -0.45(-3.40%) |
Jan 08, 2018 | 12.85 | 13.55 | 12.66 | 13.25 | 6,702 | +0.75(+5.96%) |
Jan 05, 2018 | 12.70 | 12.90 | 11.84 | 12.50 | 1,806 | -0.20(-1.54%) |
Jan 04, 2018 | 12.45 | 13.32 | 12.45 | 12.70 | 3,019 | -0.31(-2.38%) |
Jan 03, 2018 | 13.05 | 13.19 | 13.01 | 13.01 | 2,044 | +0.13(+1.01%) |
Jan 02, 2018 | 12.99 | 12.00 | 12.88 | 25,796 | -0.11(-0.82%) | |
Dec 29, 2017 | 12.99 | 12.99 | 12.99 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 13.35 | 13.35 | 12.98 | 13.00 | 3,504 | -0.35(-2.62%) |
Dec 27, 2017 | 12.96 | 13.60 | 12.96 | 13.35 | 14,540 | -0.35(-2.57%) |
Dec 26, 2017 | 14.19 | 14.19 | 13.50 | 13.70 | 8,970 | +0.05(+0.38%) |
Dec 22, 2017 | 15.50 | 15.53 | 12.33 | 13.65 | 26,640 | -0.65(-4.54%) |
Dec 21, 2017 | 12.75 | 16.00 | 12.58 | 14.30 | 44,376 | +1.70(+13.49%) |
Dec 20, 2017 | 12.55 | 12.75 | 12.55 | 12.60 | 3,840 | +0.07(+0.58%) |
Dec 19, 2017 | 11.51 | 12.99 | 11.34 | 12.53 | 26,529 | +1.17(+10.28%) |
Dec 18, 2017 | 11.72 | 11.72 | 11.07 | 11.36 | 13,939 | -0.31(-2.66%) |
Dec 15, 2017 | 12.00 | 12.00 | 11.40 | 11.67 | 10,000 | +0.31(+2.73%) |
Dec 14, 2017 | 11.24 | 11.50 | 10.94 | 11.36 | 11,018 | +0.35(+3.18%) |
Dec 13, 2017 | 11.20 | 11.38 | 11.01 | 11.01 | 6,499 | -0.37(-3.24%) |
Dec 12, 2017 | 11.17 | 11.38 | 10.59 | 11.38 | 5,009 | +0.23(+2.05%) |
Dec 11, 2017 | 11.00 | 11.15 | 10.75 | 11.15 | 1,987 | -0.09(-0.80%) |
Dec 08, 2017 | 11.15 | 11.45 | 11.07 | 11.24 | 2,140 | -0.22(-1.92%) |
Dec 07, 2017 | 11.36 | 11.47 | 10.60 | 11.46 | 3,574 | +0.40(+3.62%) |
Dec 06, 2017 | 11.47 | 11.47 | 11.06 | 11.06 | 537 | -0.08(-0.71%) |
Dec 05, 2017 | 10.77 | 11.14 | 10.77 | 11.14 | 746 | -0.33(-2.88%) |