Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.15 | 11.37 | 11.13 | 11.24 | 4,585,789 | +0.11(+0.98%) |
Feb 27, 2018 | 11.57 | 11.60 | 11.13 | 11.13 | 3,741,085 | -0.40(-3.51%) |
Feb 26, 2018 | 11.45 | 11.55 | 11.26 | 11.53 | 3,948,941 | +0.21(+1.85%) |
Feb 23, 2018 | 11.24 | 11.33 | 11.13 | 11.32 | 3,516,891 | +0.16(+1.42%) |
Feb 22, 2018 | 11.16 | 6,464,168 | +0.11(+0.98%) | |||
Feb 21, 2018 | 11.32 | 11.32 | 11.05 | 11.06 | 4,149,613 | -0.26(-2.30%) |
Feb 20, 2018 | 11.34 | 11.51 | 11.27 | 11.32 | 6,424,541 | -0.14(-1.26%) |
Feb 16, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.48(+4.41%) | |
Feb 15, 2018 | 10.93 | 11.00 | 10.86 | 10.98 | 5,302,377 | +0.12(+1.13%) |
Feb 14, 2018 | 10.65 | 10.89 | 10.40 | 10.85 | 10,423,444 | +0.12(+1.08%) |
Feb 13, 2018 | 10.85 | 10.74 | 10,678,496 | +0.34(+3.27%) | ||
Feb 12, 2018 | 10.32 | 10.45 | 10.03 | 10.40 | 12,738,616 | +0.11(+1.05%) |
Feb 09, 2018 | 10.40 | 10.46 | 9.934 | 10.29 | 18,621,298 | -0.07(-0.63%) |
Feb 08, 2018 | 10.82 | 10.82 | 10.35 | 10.35 | 8,144,859 | -0.48(-4.47%) |
Feb 07, 2018 | 10.89 | 10.98 | 10.82 | 10.84 | 4,940,266 | -0.03(-0.27%) |
Feb 06, 2018 | 10.83 | 10.97 | 10.62 | 10.87 | 6,980,126 | -0.22(-2.02%) |
Feb 05, 2018 | 11.19 | 11.33 | 10.87 | 11.09 | 6,648,859 | -0.20(-1.73%) |
Feb 02, 2018 | 11.39 | 11.50 | 11.19 | 11.29 | 6,225,440 | -0.25(-2.13%) |
Feb 01, 2018 | 11.71 | 11.81 | 11.51 | 11.53 | 5,714,505 | -0.20(-1.73%) |
Jan 31, 2018 | 11.79 | 11.86 | 11.62 | 11.73 | 6,157,527 | +0.01(+0.06%) |
Jan 30, 2018 | 11.94 | 11.98 | 11.73 | 11.73 | 7,071,793 | -0.29(-2.41%) |
Jan 29, 2018 | 12.00 | 12.05 | 11.75 | 12.02 | 5,296,973 | -0.07(-0.60%) |
Jan 26, 2018 | 12.27 | 12.32 | 12.01 | 12.09 | 2,763,910 | -0.19(-1.53%) |
Jan 25, 2018 | 12.29 | 12.35 | 12.13 | 12.28 | 2,133,333 | +0.00(+0.00%) |
Jan 24, 2018 | 12.54 | 12.56 | 12.23 | 12.28 | 6,214,749 | -0.33(-2.58%) |
Jan 23, 2018 | 12.45 | 12.61 | 12.41 | 12.60 | 5,216,126 | +0.21(+1.69%) |
Jan 22, 2018 | 12.43 | 12.53 | 12.36 | 12.39 | 7,446,867 | +0.01(+0.12%) |
Jan 19, 2018 | 12.13 | 12.39 | 12.13 | 12.38 | 7,740,783 | +0.19(+1.54%) |
Jan 18, 2018 | 12.14 | 12.23 | 11.97 | 12.19 | 6,571,919 | +0.05(+0.42%) |
Jan 17, 2018 | 12.04 | 12.16 | 11.95 | 12.14 | 3,597,221 | +0.14(+1.21%) |
Jan 16, 2018 | 12.22 | 12.31 | 12.00 | 12.00 | 2,387,979 | -0.17(-1.43%) |
Jan 12, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.08(-0.65%) | |
Jan 11, 2018 | 12.41 | 12.46 | 12.19 | 12.25 | 4,272,547 | -0.09(-0.70%) |
Jan 10, 2018 | 12.33 | 4,677,754 | -0.14(-1.16%) | |||
Jan 09, 2018 | 12.91 | 12.91 | 12.40 | 12.48 | 4,998,751 | -0.44(-3.41%) |
Jan 08, 2018 | 13.00 | 13.03 | 12.78 | 12.92 | 2,431,105 | -0.04(-0.28%) |
Jan 05, 2018 | 13.03 | 13.10 | 12.86 | 12.96 | 2,253,816 | -0.07(-0.55%) |
Jan 04, 2018 | 13.33 | 13.33 | 13.00 | 13.03 | 4,416,213 | -0.22(-1.64%) |
Jan 03, 2018 | 13.32 | 13.35 | 13.17 | 13.25 | 3,918,246 | -0.10(-0.73%) |
Jan 02, 2018 | 13.34 | 13.41 | 13.21 | 13.34 | 4,407,002 | +0.05(+0.38%) |
Dec 29, 2017 | 13.29 | 13.29 | 13.29 | 0 | +0.13(+0.97%) | |
Dec 28, 2017 | 13.17 | 13.20 | 13.06 | 13.17 | 1,928,075 | +0.02(+0.16%) |
Dec 27, 2017 | 13.16 | 13.21 | 13.07 | 13.14 | 2,131,667 | +0.04(+0.33%) |
Dec 26, 2017 | 12.95 | 13.19 | 12.89 | 13.10 | 1,793,154 | +0.16(+1.27%) |
Dec 22, 2017 | 12.84 | 13.04 | 12.75 | 12.94 | 2,142,530 | +0.14(+1.06%) |
Dec 21, 2017 | 12.91 | 12.91 | 12.76 | 12.80 | 2,791,148 | -0.07(-0.55%) |
Dec 20, 2017 | 13.01 | 13.06 | 12.84 | 12.87 | 3,944,357 | -0.13(-0.99%) |
Dec 19, 2017 | 13.17 | 13.17 | 12.89 | 13.00 | 4,117,279 | -0.19(-1.40%) |
Dec 18, 2017 | 13.02 | 13.22 | 13.00 | 13.19 | 4,587,069 | +0.25(+1.93%) |
Dec 15, 2017 | 12.97 | 13.09 | 12.92 | 12.94 | 4,829,060 | +0.06(+0.50%) |
Dec 14, 2017 | 12.85 | 13.04 | 12.84 | 12.87 | 2,496,994 | -0.13(-0.99%) |
Dec 13, 2017 | 12.91 | 13.11 | 12.91 | 13.00 | 2,615,776 | +0.12(+0.94%) |
Dec 12, 2017 | 12.66 | 12.96 | 12.66 | 12.88 | 5,086,055 | +0.19(+1.52%) |
Dec 11, 2017 | 12.61 | 12.84 | 12.55 | 12.69 | 3,493,216 | -0.09(-0.67%) |
Dec 08, 2017 | 12.79 | 12.83 | 12.59 | 12.77 | 5,189,402 | +0.08(+0.62%) |
Dec 07, 2017 | 12.47 | 12.70 | 12.44 | 12.70 | 5,349,674 | +0.19(+1.48%) |
Dec 06, 2017 | 12.91 | 12.98 | 12.46 | 12.51 | 4,111,832 | -0.40(-3.09%) |
Dec 05, 2017 | 13.17 | 13.18 | 12.89 | 12.91 | 3,473,062 | -0.33(-2.48%) |
Dec 04, 2017 | 12.92 | 13.26 | 12.92 | 13.24 | 4,437,330 | +0.31(+2.37%) |