Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.22 | 15.30 | 14.88 | 15.05 | 3,597,288 | -0.04(-0.27%) |
Feb 27, 2018 | 15.51 | 15.92 | 15.08 | 15.09 | 3,281,864 | -0.33(-2.14%) |
Feb 26, 2018 | 15.32 | 15.59 | 15.22 | 15.42 | 3,369,485 | +0.12(+0.78%) |
Feb 23, 2018 | 15.05 | 15.41 | 14.94 | 15.30 | 2,209,963 | +0.33(+2.20%) |
Feb 22, 2018 | 14.91 | 14.97 | 2,887,597 | -0.35(-2.28%) | ||
Feb 21, 2018 | 15.49 | 15.69 | 15.31 | 15.32 | 3,005,289 | -0.09(-0.58%) |
Feb 20, 2018 | 15.70 | 16.14 | 15.34 | 15.41 | 4,584,866 | -0.37(-2.34%) |
Feb 16, 2018 | 15.78 | 15.78 | 15.78 | 0 | -0.76(-4.59%) | |
Feb 15, 2018 | 16.16 | 16.74 | 15.72 | 16.54 | 8,754,107 | +0.40(+2.48%) |
Feb 14, 2018 | 15.13 | 16.33 | 14.45 | 16.14 | 10,607,945 | +0.85(+5.56%) |
Feb 13, 2018 | 15.29 | 20,741,420 | +2.11(+16.01%) | |||
Feb 12, 2018 | 12.61 | 13.43 | 12.60 | 13.18 | 8,038,640 | +0.72(+5.78%) |
Feb 09, 2018 | 12.08 | 12.63 | 11.92 | 12.46 | 5,646,164 | +0.51(+4.27%) |
Feb 08, 2018 | 12.14 | 12.25 | 11.80 | 11.95 | 3,267,616 | -0.20(-1.65%) |
Feb 07, 2018 | 12.08 | 12.35 | 12.05 | 12.15 | 3,774,956 | +0.10(+0.83%) |
Feb 06, 2018 | 11.65 | 12.12 | 11.41 | 12.05 | 6,079,580 | -0.02(-0.17%) |
Feb 05, 2018 | 12.25 | 12.46 | 12.03 | 12.07 | 3,072,464 | -0.34(-2.74%) |
Feb 02, 2018 | 12.64 | 12.77 | 12.30 | 12.41 | 2,607,829 | -0.29(-2.28%) |
Feb 01, 2018 | 12.67 | 12.91 | 12.51 | 12.70 | 2,924,631 | -0.15(-1.17%) |
Jan 31, 2018 | 13.02 | 13.05 | 12.75 | 12.85 | 3,171,929 | -0.14(-1.08%) |
Jan 30, 2018 | 13.08 | 13.13 | 13.01 | 12.99 | 3,013,983 | -0.19(-1.44%) |
Jan 29, 2018 | 13.15 | 13.41 | 13.15 | 13.18 | 3,545,804 | -0.09(-0.68%) |
Jan 26, 2018 | 13.30 | 13.42 | 13.15 | 13.27 | 2,584,562 | -0.04(-0.30%) |
Jan 25, 2018 | 13.73 | 13.73 | 13.14 | 13.31 | 3,314,927 | -0.30(-2.20%) |
Jan 24, 2018 | 13.61 | 13.76 | 13.23 | 13.61 | 3,963,707 | +0.02(+0.15%) |
Jan 23, 2018 | 13.36 | 13.75 | 13.29 | 13.59 | 4,143,693 | +0.31(+2.33%) |
Jan 22, 2018 | 12.85 | 13.28 | 12.67 | 13.28 | 4,735,057 | +0.43(+3.35%) |
Jan 19, 2018 | 12.40 | 12.98 | 12.40 | 12.85 | 6,101,584 | +0.48(+3.88%) |
Jan 18, 2018 | 12.33 | 12.39 | 12.16 | 12.37 | 6,690,903 | -0.02(-0.16%) |
Jan 17, 2018 | 12.57 | 12.66 | 12.27 | 12.39 | 7,004,387 | -0.09(-0.72%) |
Jan 16, 2018 | 13.74 | 13.87 | 12.30 | 12.48 | 14,248,206 | -1.66(-11.74%) |
Jan 12, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 13.95 | 14.49 | 13.86 | 14.13 | 6,438,602 | +0.19(+1.36%) |
Jan 10, 2018 | 13.67 | 13.94 | 5,959,610 | -0.16(-1.13%) | ||
Jan 09, 2018 | 14.16 | 14.62 | 13.97 | 14.10 | 8,790,474 | -0.68(-4.60%) |
Jan 08, 2018 | 14.69 | 15.14 | 14.64 | 14.78 | 4,838,127 | +0.05(+0.34%) |
Jan 05, 2018 | 14.75 | 15.69 | 14.71 | 14.73 | 9,431,345 | -0.02(-0.14%) |
Jan 04, 2018 | 14.44 | 14.79 | 14.28 | 14.75 | 6,025,251 | +0.35(+2.43%) |
Jan 03, 2018 | 13.97 | 14.47 | 13.97 | 14.40 | 4,836,220 | +0.43(+3.08%) |
Jan 02, 2018 | 13.45 | 14.01 | 13.34 | 13.97 | 6,264,706 | +0.65(+4.88%) |
Dec 29, 2017 | 13.32 | 13.32 | 13.32 | 0 | -0.82(-5.80%) | |
Dec 28, 2017 | 14.22 | 14.27 | 14.00 | 14.14 | 4,596,772 | -0.09(-0.63%) |
Dec 27, 2017 | 14.10 | 14.56 | 14.05 | 14.23 | 5,029,877 | +0.16(+1.14%) |
Dec 26, 2017 | 13.73 | 14.10 | 13.66 | 14.07 | 3,032,334 | +0.27(+1.96%) |
Dec 22, 2017 | 13.81 | 13.92 | 13.47 | 13.80 | 6,300,618 | -0.15(-1.08%) |
Dec 21, 2017 | 13.77 | 13.97 | 13.59 | 13.95 | 6,593,378 | +0.23(+1.68%) |
Dec 20, 2017 | 14.04 | 14.14 | 13.59 | 13.72 | 5,347,566 | -0.38(-2.70%) |
Dec 19, 2017 | 14.30 | 14.36 | 14.00 | 14.10 | 4,616,530 | -0.14(-0.98%) |
Dec 18, 2017 | 13.91 | 14.33 | 13.41 | 14.24 | 10,295,391 | +0.62(+4.55%) |
Dec 15, 2017 | 12.83 | 13.93 | 12.80 | 13.62 | 18,509,444 | +1.17(+9.40%) |
Dec 14, 2017 | 12.38 | 12.54 | 12.21 | 12.45 | 2,648,001 | +0.09(+0.73%) |
Dec 13, 2017 | 12.44 | 12.48 | 12.20 | 12.36 | 2,792,915 | -0.02(-0.16%) |
Dec 12, 2017 | 12.38 | 12.42 | 12.08 | 12.38 | 3,504,693 | +0.20(+1.64%) |
Dec 11, 2017 | 12.20 | 12.23 | 11.93 | 12.18 | 3,250,106 | -0.01(-0.08%) |
Dec 08, 2017 | 11.95 | 12.29 | 11.78 | 12.19 | 3,885,305 | +0.26(+2.18%) |
Dec 07, 2017 | 11.57 | 11.99 | 11.56 | 11.93 | 3,204,426 | +0.38(+3.29%) |
Dec 06, 2017 | 11.65 | 11.71 | 11.37 | 11.55 | 3,520,601 | -0.17(-1.45%) |
Dec 05, 2017 | 12.02 | 12.08 | 11.66 | 11.72 | 3,005,107 | -0.26(-2.17%) |
Dec 04, 2017 | 11.85 | 12.09 | 11.84 | 11.98 | 3,457,695 | +0.25(+2.13%) |