Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.13 | 14.09 | 13.11 | 13.97 | 89,863 | +0.58(+4.35%) |
Feb 27, 2018 | 14.01 | 14.03 | 13.12 | 13.39 | 157,592 | -0.64(-4.55%) |
Feb 26, 2018 | 14.54 | 14.54 | 13.93 | 14.03 | 68,623 | -0.25(-1.78%) |
Feb 23, 2018 | 14.61 | 14.65 | 14.18 | 14.28 | 52,651 | -0.19(-1.31%) |
Feb 22, 2018 | 14.70 | 14.76 | 14.39 | 14.47 | 49,214 | -0.16(-1.12%) |
Feb 21, 2018 | 15.10 | 15.10 | 14.63 | 14.63 | 43,697 | -0.43(-2.85%) |
Feb 20, 2018 | 14.48 | 15.20 | 14.44 | 15.06 | 94,810 | +0.59(+4.08%) |
Feb 16, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.71(-4.66%) | |
Feb 15, 2018 | 15.38 | 15.40 | 15.07 | 15.18 | 68,399 | -0.05(-0.33%) |
Feb 14, 2018 | 15.14 | 15.29 | 15.04 | 15.23 | 43,708 | +0.36(+2.42%) |
Feb 13, 2018 | 14.99 | 15.00 | 14.71 | 14.87 | 32,568 | -0.03(-0.19%) |
Feb 12, 2018 | 15.09 | 15.40 | 14.81 | 14.90 | 66,108 | -0.01(-0.03%) |
Feb 09, 2018 | 14.65 | 15.01 | 13.96 | 14.90 | 123,072 | +0.32(+2.16%) |
Feb 08, 2018 | 15.26 | 15.30 | 14.43 | 14.59 | 68,992 | -0.29(-1.97%) |
Feb 07, 2018 | 16.08 | 16.13 | 14.48 | 14.88 | 143,264 | -0.32(-2.08%) |
Feb 06, 2018 | 13.55 | 15.25 | 13.49 | 15.20 | 132,246 | +1.90(+14.27%) |
Feb 05, 2018 | 12.20 | 14.75 | 12.02 | 13.30 | 290,580 | +0.13(+0.98%) |
Feb 02, 2018 | 14.18 | 14.18 | 12.86 | 13.17 | 396,573 | -1.65(-11.12%) |
Feb 01, 2018 | 16.48 | 16.60 | 14.74 | 14.82 | 308,089 | -1.58(-9.64%) |
Jan 31, 2018 | 16.33 | 16.97 | 16.16 | 16.40 | 104,972 | +0.08(+0.49%) |
Jan 30, 2018 | 17.05 | 17.09 | 16.21 | 16.32 | 275,374 | -1.33(-7.54%) |
Jan 29, 2018 | 18.77 | 18.79 | 17.53 | 17.65 | 149,732 | -0.73(-3.96%) |
Jan 26, 2018 | 17.59 | 18.60 | 17.25 | 18.38 | 163,934 | +0.50(+2.79%) |
Jan 25, 2018 | 18.96 | 18.96 | 17.66 | 17.88 | 168,522 | -0.89(-4.76%) |
Jan 24, 2018 | 19.50 | 19.65 | 18.70 | 18.77 | 183,308 | -0.46(-2.39%) |
Jan 23, 2018 | 19.36 | 19.51 | 18.75 | 19.23 | 267,864 | +0.11(+0.60%) |
Jan 22, 2018 | 19.13 | 18.45 | 19.12 | 172,978 | +0.97(+5.34%) | |
Jan 19, 2018 | 18.09 | 18.26 | 18.01 | 18.15 | 81,635 | +0.24(+1.33%) |
Jan 18, 2018 | 17.58 | 18.03 | 17.43 | 17.91 | 127,173 | +0.15(+0.86%) |
Jan 17, 2018 | 17.73 | 17.91 | 17.30 | 17.76 | 171,579 | +0.32(+1.84%) |
Jan 16, 2018 | 18.35 | 18.49 | 17.15 | 17.44 | 364,638 | +1.47(+9.23%) |
Jan 12, 2018 | 15.97 | 15.97 | 15.97 | 0 | -1.64(-9.33%) | |
Jan 11, 2018 | 18.67 | 18.67 | 17.36 | 17.61 | 423,235 | -1.42(-7.47%) |
Jan 10, 2018 | 20.03 | 19.53 | 18.84 | 19.03 | 202,481 | -0.50(-2.55%) |
Jan 09, 2018 | 19.74 | 20.52 | 18.41 | 19.53 | 464,384 | +0.08(+0.40%) |
Jan 08, 2018 | 18.51 | 19.45 | 18.34 | 19.45 | 382,988 | +1.64(+9.18%) |
Jan 05, 2018 | 16.45 | 18.15 | 16.19 | 17.81 | 353,432 | +0.81(+4.76%) |
Jan 04, 2018 | 18.27 | 18.27 | 15.84 | 17.00 | 770,848 | -1.58(-8.48%) |
Jan 03, 2018 | 17.93 | 18.96 | 17.47 | 18.58 | 543,989 | +1.62(+9.57%) |
Jan 02, 2018 | 16.36 | 16.96 | 15.85 | 16.96 | 375,540 | +1.87(+12.38%) |
Dec 29, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.38(+2.59%) | |
Dec 28, 2017 | 14.05 | 14.72 | 13.91 | 14.71 | 189,169 | +1.07(+7.87%) |
Dec 27, 2017 | 13.02 | 13.67 | 13.00 | 13.64 | 238,068 | -0.36(-2.60%) |
Dec 26, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 714 | +1.57(+12.67%) |
Dec 22, 2017 | 12.21 | 12.45 | 11.90 | 12.43 | 86,998 | +0.30(+2.47%) |
Dec 21, 2017 | 12.06 | 12.18 | 12.02 | 12.13 | 65,235 | +0.17(+1.39%) |
Dec 20, 2017 | 12.25 | 12.27 | 11.91 | 11.96 | 41,868 | -0.12(-1.03%) |
Dec 19, 2017 | 11.98 | 12.09 | 11.92 | 12.08 | 37,295 | +0.18(+1.53%) |
Dec 18, 2017 | 11.97 | 11.97 | 11.87 | 11.90 | 81,120 | +0.11(+0.91%) |
Dec 15, 2017 | 12.04 | 12.04 | 11.79 | 11.79 | 50,029 | -0.13(-1.10%) |
Dec 14, 2017 | 11.91 | 12.02 | 11.85 | 11.93 | 36,318 | +0.15(+1.24%) |
Dec 13, 2017 | 12.13 | 12.15 | 11.77 | 11.78 | 68,715 | -0.29(-2.38%) |
Dec 12, 2017 | 12.00 | 12.06 | 11.79 | 12.07 | 131,408 | +0.31(+2.67%) |
Dec 11, 2017 | 11.69 | 11.75 | 11.55 | 11.75 | 67,252 | +0.28(+2.48%) |
Dec 08, 2017 | 11.18 | 11.48 | 11.18 | 11.47 | 66,177 | +0.34(+3.08%) |
Dec 07, 2017 | 11.19 | 11.27 | 10.99 | 11.13 | 63,793 | -0.01(-0.11%) |
Dec 06, 2017 | 11.47 | 11.48 | 10.99 | 11.14 | 52,595 | -0.27(-2.34%) |
Dec 05, 2017 | 11.41 | 11.46 | 11.00 | 11.41 | 56,213 | +0.40(+3.68%) |
Dec 04, 2017 | 11.32 | 11.32 | 10.93 | 11.00 | 69,599 | -0.03(-0.27%) |