Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.52 | 16.58 | 15.61 | 16.01 | 33,949 | -0.45(-2.73%) |
Feb 27, 2018 | 16.25 | 16.75 | 15.98 | 16.46 | 34,165 | +0.13(+0.80%) |
Feb 26, 2018 | 17.00 | 17.00 | 15.79 | 16.33 | 42,607 | -0.26(-1.57%) |
Feb 23, 2018 | 15.47 | 16.80 | 15.43 | 16.59 | 42,276 | +1.10(+7.10%) |
Feb 22, 2018 | 15.47 | 15.91 | 15.00 | 15.49 | 51,210 | +0.03(+0.19%) |
Feb 21, 2018 | 16.71 | 16.71 | 15.22 | 15.46 | 103,306 | -1.25(-7.48%) |
Feb 20, 2018 | 15.67 | 17.00 | 15.66 | 16.71 | 159,727 | +1.16(+7.46%) |
Feb 16, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.18(+1.17%) | |
Feb 15, 2018 | 14.94 | 15.40 | 13.87 | 15.37 | 250,050 | +0.55(+3.71%) |
Feb 14, 2018 | 14.04 | 14.99 | 13.55 | 14.82 | 39,034 | +0.78(+5.56%) |
Feb 13, 2018 | 14.25 | 14.47 | 13.87 | 14.04 | 31,526 | -0.47(-3.24%) |
Feb 12, 2018 | 14.43 | 14.88 | 14.06 | 14.51 | 21,548 | +0.00(+0.00%) |
Feb 09, 2018 | 14.82 | 15.00 | 13.14 | 14.51 | 87,662 | -0.39(-2.62%) |
Feb 08, 2018 | 14.50 | 15.14 | 14.22 | 14.90 | 47,306 | +0.51(+3.54%) |
Feb 07, 2018 | 15.03 | 15.49 | 13.99 | 14.39 | 69,630 | -0.60(-4.00%) |
Feb 06, 2018 | 14.08 | 15.42 | 13.94 | 14.99 | 243,476 | +0.88(+6.24%) |
Feb 05, 2018 | 14.14 | 15.01 | 14.00 | 14.11 | 51,356 | -0.20(-1.40%) |
Feb 02, 2018 | 14.42 | 14.51 | 13.73 | 14.31 | 48,443 | -0.22(-1.51%) |
Feb 01, 2018 | 15.21 | 15.35 | 14.53 | 14.53 | 34,238 | -0.69(-4.53%) |
Jan 31, 2018 | 15.75 | 15.80 | 14.70 | 15.22 | 121,084 | -0.53(-3.37%) |
Jan 30, 2018 | 14.69 | 15.80 | 14.57 | 15.75 | 195,765 | +0.38(+2.47%) |
Jan 29, 2018 | 14.38 | 15.57 | 14.08 | 15.37 | 229,199 | +1.06(+7.41%) |
Jan 26, 2018 | 14.13 | 14.36 | 13.59 | 14.31 | 86,136 | +0.11(+0.77%) |
Jan 25, 2018 | 13.92 | 14.39 | 13.87 | 14.20 | 51,606 | +0.39(+2.82%) |
Jan 24, 2018 | 13.86 | 13.94 | 13.29 | 13.81 | 38,369 | +0.16(+1.17%) |
Jan 23, 2018 | 13.29 | 13.75 | 13.19 | 13.65 | 302,406 | +0.30(+2.25%) |
Jan 22, 2018 | 13.10 | 13.45 | 13.10 | 13.35 | 52,191 | +0.10(+0.75%) |
Jan 19, 2018 | 12.68 | 13.39 | 12.62 | 13.25 | 125,703 | +0.60(+4.74%) |
Jan 18, 2018 | 12.71 | 12.31 | 12.65 | 55,340 | +0.15(+1.20%) | |
Jan 17, 2018 | 12.22 | 12.58 | 12.07 | 12.50 | 69,919 | +0.34(+2.80%) |
Jan 16, 2018 | 11.81 | 12.20 | 11.80 | 12.16 | 85,926 | +0.35(+2.96%) |
Jan 12, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.25(+2.16%) | |
Jan 11, 2018 | 11.37 | 12.03 | 11.37 | 11.56 | 29,734 | +0.41(+3.68%) |
Jan 10, 2018 | 10.67 | 11.15 | 10.62 | 11.15 | 62,210 | +0.41(+3.82%) |
Jan 09, 2018 | 11.05 | 11.06 | 10.65 | 10.74 | 26,293 | -0.32(-2.89%) |
Jan 08, 2018 | 11.12 | 11.20 | 11.03 | 11.06 | 20,419 | -0.01(-0.09%) |
Jan 05, 2018 | 11.75 | 11.82 | 10.87 | 11.07 | 50,606 | -0.63(-5.38%) |
Jan 04, 2018 | 11.08 | 11.84 | 10.78 | 11.70 | 105,227 | +0.66(+5.98%) |
Jan 03, 2018 | 11.41 | 11.79 | 10.84 | 11.04 | 50,953 | -0.46(-4.00%) |
Jan 02, 2018 | 12.61 | 12.71 | 11.46 | 11.50 | 98,606 | -1.21(-9.52%) |
Dec 29, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 12.66 | 12.82 | 12.48 | 12.72 | 32,703 | +0.12(+0.95%) |
Dec 27, 2017 | 12.42 | 12.87 | 12.25 | 12.60 | 43,417 | +0.19(+1.53%) |
Dec 26, 2017 | 11.64 | 12.87 | 11.64 | 12.41 | 30,470 | +0.62(+5.26%) |
Dec 22, 2017 | 12.52 | 12.88 | 11.64 | 11.79 | 57,488 | -0.93(-7.31%) |
Dec 21, 2017 | 13.05 | 13.05 | 12.70 | 12.72 | 15,067 | -0.14(-1.09%) |
Dec 20, 2017 | 12.93 | 12.98 | 12.64 | 12.86 | 15,380 | -0.01(-0.08%) |
Dec 19, 2017 | 13.13 | 13.19 | 12.71 | 12.87 | 117,766 | -0.23(-1.76%) |
Dec 18, 2017 | 13.05 | 13.10 | 12.90 | 13.10 | 32,468 | +0.07(+0.54%) |
Dec 15, 2017 | 12.90 | 13.15 | 12.78 | 13.03 | 89,693 | +0.18(+1.40%) |
Dec 14, 2017 | 12.86 | 13.09 | 12.59 | 12.85 | 48,081 | -0.10(-0.77%) |
Dec 13, 2017 | 12.64 | 13.17 | 12.64 | 12.95 | 41,933 | +0.36(+2.86%) |
Dec 12, 2017 | 12.97 | 13.00 | 11.50 | 12.59 | 20,968 | -0.21(-1.64%) |
Dec 11, 2017 | 12.52 | 13.00 | 12.26 | 12.80 | 34,486 | +0.28(+2.24%) |
Dec 08, 2017 | 12.60 | 12.81 | 12.45 | 12.52 | 66,172 | -0.16(-1.26%) |
Dec 07, 2017 | 12.19 | 12.48 | 11.84 | 12.68 | 50,627 | +0.67(+5.58%) |
Dec 06, 2017 | 12.46 | 12.50 | 12.00 | 12.01 | 16,122 | -0.38(-3.07%) |
Dec 05, 2017 | 12.32 | 12.75 | 11.79 | 12.39 | 45,648 | -0.01(-0.08%) |
Dec 04, 2017 | 13.15 | 13.15 | 12.11 | 12.40 | 33,137 | -0.60(-4.62%) |