Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.15 | 14.80 | 14.10 | 14.49 | 124,015 | +0.36(+2.55%) |
Feb 27, 2018 | 15.14 | 15.21 | 13.94 | 14.13 | 155,948 | -1.02(-6.73%) |
Feb 26, 2018 | 15.14 | 15.44 | 14.83 | 15.15 | 53,875 | +0.03(+0.20%) |
Feb 23, 2018 | 14.71 | 15.42 | 14.57 | 15.12 | 102,598 | +0.48(+3.28%) |
Feb 22, 2018 | 15.05 | 15.15 | 14.53 | 14.64 | 96,224 | -0.38(-2.53%) |
Feb 21, 2018 | 14.44 | 15.30 | 14.01 | 15.02 | 178,461 | +0.57(+3.94%) |
Feb 20, 2018 | 14.42 | 14.98 | 14.32 | 14.45 | 139,451 | -0.17(-1.16%) |
Feb 16, 2018 | 14.62 | 14.62 | 14.62 | 0 | -1.69(-10.36%) | |
Feb 15, 2018 | 16.39 | 16.70 | 16.11 | 16.31 | 184,803 | +0.06(+0.37%) |
Feb 14, 2018 | 15.98 | 16.90 | 15.46 | 16.25 | 205,678 | +0.25(+1.56%) |
Feb 13, 2018 | 14.96 | 16.60 | 14.48 | 16.00 | 268,212 | +1.02(+6.81%) |
Feb 12, 2018 | 15.24 | 15.26 | 14.17 | 14.98 | 130,622 | -0.33(-2.16%) |
Feb 09, 2018 | 13.76 | 15.92 | 13.76 | 15.31 | 554,055 | +1.91(+14.25%) |
Feb 08, 2018 | 13.63 | 13.74 | 13.07 | 13.40 | 185,511 | -0.22(-1.62%) |
Feb 07, 2018 | 13.40 | 13.40 | 13.40 | 13.62 | 91,694 | +0.23(+1.72%) |
Feb 06, 2018 | 12.85 | 13.49 | 12.14 | 13.39 | 60,489 | +0.09(+0.68%) |
Feb 05, 2018 | 13.35 | 13.69 | 12.95 | 13.30 | 46,150 | -0.08(-0.60%) |
Feb 02, 2018 | 12.97 | 13.40 | 12.81 | 13.38 | 250,421 | +0.35(+2.69%) |
Feb 01, 2018 | 12.90 | 13.23 | 12.75 | 13.03 | 64,292 | +0.10(+0.77%) |
Jan 31, 2018 | 13.00 | 13.31 | 12.79 | 12.93 | 122,138 | -0.07(-0.54%) |
Jan 30, 2018 | 13.15 | 13.31 | 13.00 | 13.00 | 132,247 | -0.11(-0.84%) |
Jan 29, 2018 | 12.39 | 13.26 | 12.39 | 13.11 | 174,883 | +0.73(+5.90%) |
Jan 26, 2018 | 12.21 | 12.50 | 12.09 | 12.38 | 79,832 | +0.18(+1.48%) |
Jan 25, 2018 | 12.20 | 12.57 | 11.85 | 12.20 | 111,672 | +0.00(+0.00%) |
Jan 24, 2018 | 12.36 | 12.85 | 12.16 | 12.20 | 126,579 | -0.15(-1.21%) |
Jan 23, 2018 | 12.39 | 12.57 | 12.03 | 12.35 | 69,082 | +0.11(+0.90%) |
Jan 22, 2018 | 11.99 | 12.44 | 11.91 | 12.24 | 113,123 | +0.49(+4.17%) |
Jan 19, 2018 | 11.87 | 11.90 | 11.52 | 11.75 | 120,268 | -0.03(-0.25%) |
Jan 18, 2018 | 10.82 | 11.93 | 10.82 | 11.78 | 103,910 | +0.22(+1.90%) |
Jan 17, 2018 | 11.40 | 11.72 | 11.33 | 11.56 | 58,501 | +0.09(+0.78%) |
Jan 16, 2018 | 11.66 | 11.69 | 11.00 | 11.47 | 74,039 | -0.04(-0.35%) |
Jan 12, 2018 | 11.51 | 11.51 | 11.51 | 0 | -0.14(-1.20%) | |
Jan 11, 2018 | 11.59 | 11.90 | 11.40 | 11.65 | 66,402 | +0.11(+0.95%) |
Jan 10, 2018 | 11.35 | 11.60 | 11.04 | 11.54 | 52,750 | +0.03(+0.26%) |
Jan 09, 2018 | 11.88 | 11.88 | 11.45 | 11.51 | 42,872 | -0.20(-1.71%) |
Jan 08, 2018 | 11.87 | 12.04 | 11.45 | 11.71 | 54,388 | -0.18(-1.51%) |
Jan 05, 2018 | 12.21 | 12.31 | 11.76 | 11.89 | 68,931 | -0.32(-2.62%) |
Jan 04, 2018 | 11.86 | 12.46 | 11.35 | 12.21 | 107,015 | +0.41(+3.47%) |
Jan 03, 2018 | 12.05 | 12.13 | 11.73 | 11.80 | 60,033 | -0.20(-1.67%) |
Jan 02, 2018 | 11.84 | 12.19 | 11.76 | 12.00 | 135,391 | +0.24(+2.04%) |
Dec 29, 2017 | 11.76 | 11.76 | 11.76 | 0 | +0.14(+1.20%) | |
Dec 28, 2017 | 11.80 | 11.90 | 11.50 | 11.62 | 90,086 | -0.20(-1.69%) |
Dec 27, 2017 | 11.86 | 12.33 | 11.74 | 11.82 | 113,323 | -0.04(-0.34%) |
Dec 26, 2017 | 11.60 | 12.17 | 11.60 | 11.86 | 94,352 | +0.26(+2.24%) |
Dec 22, 2017 | 11.45 | 11.75 | 11.45 | 11.60 | 90,051 | +0.12(+1.05%) |
Dec 21, 2017 | 11.60 | 11.65 | 11.35 | 11.48 | 140,763 | -0.13(-1.12%) |
Dec 20, 2017 | 11.42 | 11.81 | 11.42 | 11.61 | 67,040 | +0.19(+1.66%) |
Dec 19, 2017 | 11.39 | 11.77 | 11.26 | 11.42 | 122,060 | -0.06(-0.52%) |
Dec 18, 2017 | 11.40 | 11.95 | 11.40 | 11.48 | 126,016 | +0.17(+1.50%) |
Dec 15, 2017 | 10.35 | 11.66 | 10.32 | 11.31 | 891,385 | +1.05(+10.23%) |
Dec 14, 2017 | 10.47 | 10.56 | 10.14 | 10.26 | 106,632 | -0.21(-2.01%) |
Dec 13, 2017 | 10.30 | 10.70 | 10.04 | 10.47 | 110,408 | +0.20(+1.95%) |
Dec 12, 2017 | 10.10 | 10.66 | 10.02 | 10.27 | 132,166 | +0.19(+1.88%) |
Dec 11, 2017 | 10.60 | 10.82 | 10.05 | 10.08 | 140,247 | -0.49(-4.64%) |
Dec 08, 2017 | 10.72 | 10.72 | 10.41 | 10.57 | 95,526 | -0.03(-0.28%) |
Dec 07, 2017 | 10.49 | 11.22 | 10.41 | 10.60 | 76,707 | +0.04(+0.38%) |
Dec 06, 2017 | 10.75 | 10.80 | 10.40 | 10.56 | 33,359 | -0.07(-0.66%) |
Dec 05, 2017 | 10.64 | 10.85 | 10.52 | 10.63 | 34,519 | -0.02(-0.19%) |
Dec 04, 2017 | 10.81 | 10.81 | 10.64 | 10.65 | 95,987 | -0.15(-1.39%) |