Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 12.44 | 12.67 | 12.30 | 12.39 | 1,057,599 | -0.09(-0.74%) |
Mar 27, 2018 | 12.67 | 12.71 | 12.35 | 12.48 | 862,158 | -0.05(-0.37%) |
Mar 26, 2018 | 12.53 | 12.62 | 12.25 | 12.53 | 1,121,011 | +0.23(+1.86%) |
Mar 23, 2018 | 12.90 | 12.99 | 12.30 | 12.30 | 1,131,411 | -0.55(-4.29%) |
Mar 22, 2018 | 13.13 | 13.20 | 12.85 | 12.85 | 1,482,503 | -0.25(-1.93%) |
Mar 21, 2018 | 12.94 | 13.36 | 12.90 | 13.10 | 1,089,971 | +0.07(+0.53%) |
Mar 20, 2018 | 13.63 | 13.63 | 12.94 | 13.04 | 1,164,183 | -0.55(-4.05%) |
Mar 19, 2018 | 13.77 | 13.86 | 13.45 | 13.59 | 1,658,695 | -0.28(-1.99%) |
Mar 16, 2018 | 13.91 | 14.00 | 13.72 | 13.86 | 2,422,910 | +0.00(+0.00%) |
Mar 15, 2018 | 13.49 | 13.88 | 13.45 | 13.86 | 908,452 | +0.37(+2.72%) |
Mar 14, 2018 | 13.54 | 13.68 | 13.40 | 13.49 | 784,856 | +0.05(+0.34%) |
Mar 13, 2018 | 13.72 | 13.91 | 13.36 | 13.45 | 910,046 | -0.28(-2.01%) |
Mar 12, 2018 | 13.68 | 13.82 | 13.63 | 13.72 | 714,137 | +0.00(+0.00%) |
Mar 09, 2018 | 13.63 | 13.82 | 13.59 | 13.72 | 812,040 | +0.18(+1.36%) |
Mar 08, 2018 | 13.82 | 13.82 | 13.40 | 13.54 | 885,116 | -0.18(-1.34%) |
Mar 07, 2018 | 13.31 | 13.82 | 13.22 | 13.72 | 1,774,638 | +0.37(+2.75%) |
Mar 06, 2018 | 13.54 | 13.68 | 13.20 | 13.36 | 1,706,779 | +0.07(+0.55%) |
Mar 05, 2018 | 13.15 | 13.58 | 13.12 | 13.28 | 1,800,064 | +0.18(+1.38%) |
Mar 02, 2018 | 13.15 | 13.37 | 12.83 | 13.10 | 1,589,613 | -0.23(-1.70%) |
Mar 01, 2018 | 13.55 | 13.60 | 13.28 | 13.33 | 2,118,875 | -0.27(-2.00%) |
Feb 28, 2018 | 13.65 | 14.46 | 13.10 | 13.60 | 5,509,739 | +1.31(+10.70%) |
Feb 27, 2018 | 12.38 | 12.50 | 12.20 | 12.29 | 1,067,927 | -0.05(-0.37%) |
Feb 26, 2018 | 12.51 | 12.69 | 12.24 | 12.33 | 1,800,456 | -0.14(-1.09%) |
Feb 23, 2018 | 12.06 | 12.56 | 12.01 | 12.47 | 1,029,012 | +0.36(+3.00%) |
Feb 22, 2018 | 12.38 | 12.01 | 12.10 | 604,500 | -0.05(-0.37%) | |
Feb 21, 2018 | 12.60 | 12.60 | 12.10 | 12.15 | 780,090 | -0.36(-2.90%) |
Feb 20, 2018 | 12.69 | 12.72 | 12.42 | 12.51 | 1,081,732 | -0.18(-1.43%) |
Feb 16, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.36(+2.94%) | |
Feb 15, 2018 | 12.20 | 12.38 | 12.01 | 12.33 | 737,285 | +0.18(+1.49%) |
Feb 14, 2018 | 11.92 | 12.29 | 11.92 | 12.15 | 906,148 | +0.09(+0.75%) |
Feb 13, 2018 | 12.06 | 12.15 | 11.88 | 12.06 | 821,294 | -0.05(-0.38%) |
Feb 12, 2018 | 11.92 | 12.29 | 11.83 | 12.10 | 1,113,100 | +0.18(+1.52%) |
Feb 09, 2018 | 12.10 | 12.15 | 11.56 | 11.92 | 2,142,922 | -0.14(-1.13%) |
Feb 08, 2018 | 12.51 | 12.69 | 12.01 | 12.06 | 2,264,103 | -0.45(-3.62%) |
Feb 07, 2018 | 12.51 | 12.60 | 12.38 | 12.51 | 1,339,823 | -0.05(-0.36%) |
Feb 06, 2018 | 12.47 | 12.87 | 12.38 | 12.56 | 2,350,057 | -0.14(-1.07%) |
Feb 05, 2018 | 13.01 | 13.28 | 12.51 | 12.69 | 2,176,873 | -0.32(-2.44%) |
Feb 02, 2018 | 12.74 | 13.19 | 12.51 | 13.01 | 2,167,389 | +0.45(+3.61%) |
Feb 01, 2018 | 12.47 | 12.60 | 12.35 | 12.56 | 1,804,532 | -0.09(-0.72%) |
Jan 31, 2018 | 13.06 | 13.06 | 12.42 | 12.65 | 1,507,875 | -0.27(-2.11%) |
Jan 30, 2018 | 12.74 | 13.03 | 12.63 | 12.92 | 1,158,469 | +0.09(+0.71%) |
Jan 29, 2018 | 13.06 | 13.06 | 12.78 | 12.83 | 657,400 | -0.14(-1.05%) |
Jan 26, 2018 | 13.01 | 13.01 | 12.78 | 12.97 | 1,037,504 | +0.05(+0.35%) |
Jan 25, 2018 | 13.10 | 13.15 | 12.74 | 12.92 | 989,353 | -0.05(-0.35%) |
Jan 24, 2018 | 13.37 | 13.42 | 12.97 | 12.97 | 1,216,859 | -0.32(-2.39%) |
Jan 23, 2018 | 13.51 | 13.51 | 13.15 | 13.28 | 1,044,625 | -0.18(-1.35%) |
Jan 22, 2018 | 13.33 | 13.55 | 13.19 | 13.46 | 1,348,561 | +0.00(+0.00%) |
Jan 19, 2018 | 13.10 | 13.51 | 13.01 | 13.46 | 1,634,421 | +0.32(+2.41%) |
Jan 18, 2018 | 13.60 | 13.75 | 13.15 | 13.15 | 1,251,461 | +0.00(+0.00%) |
Jan 17, 2018 | 13.15 | 13.33 | 12.99 | 13.15 | 1,240,301 | +0.09(+0.69%) |
Jan 16, 2018 | 13.37 | 13.46 | 12.97 | 13.06 | 1,329,574 | -0.32(-2.37%) |
Jan 12, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.27(-1.99%) | |
Jan 11, 2018 | 13.65 | 13.92 | 13.51 | 13.65 | 1,776,514 | +0.14(+1.01%) |
Jan 10, 2018 | 13.37 | 13.65 | 13.28 | 13.51 | 1,402,677 | +0.05(+0.34%) |
Jan 09, 2018 | 13.60 | 13.74 | 13.42 | 13.46 | 763,256 | -0.09(-0.67%) |
Jan 08, 2018 | 13.60 | 13.78 | 13.40 | 13.55 | 1,591,705 | -0.09(-0.66%) |
Jan 05, 2018 | 13.55 | 13.83 | 13.51 | 13.65 | 1,313,806 | +0.05(+0.33%) |
Jan 04, 2018 | 13.69 | 13.87 | 13.46 | 13.60 | 2,074,930 | +0.18(+1.35%) |
Jan 03, 2018 | 13.69 | 13.96 | 13.40 | 13.42 | 2,850,320 | -0.27(-1.99%) |