Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.68 | 11.68 | 11.29 | 11.29 | 24,321,662 | -0.31(-2.64%) |
Feb 27, 2018 | 11.80 | 11.82 | 11.60 | 11.60 | 16,725,205 | -0.20(-1.65%) |
Feb 26, 2018 | 11.89 | 11.89 | 11.68 | 11.80 | 18,240,136 | -0.06(-0.53%) |
Feb 23, 2018 | 11.64 | 11.87 | 11.60 | 11.86 | 13,984,830 | +0.24(+2.10%) |
Feb 22, 2018 | 11.58 | 11.61 | 15,142,240 | -0.06(-0.54%) | ||
Feb 21, 2018 | 11.83 | 11.89 | 11.68 | 11.68 | 19,308,676 | -0.17(-1.47%) |
Feb 20, 2018 | 11.95 | 11.78 | 11.85 | 19,231,720 | -0.04(-0.35%) | |
Feb 16, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.17(-1.44%) | |
Feb 15, 2018 | 12.29 | 12.04 | 12.07 | 21,383,918 | -0.10(-0.80%) | |
Feb 14, 2018 | 12.00 | 12.26 | 11.95 | 12.16 | 15,569,013 | +0.04(+0.34%) |
Feb 13, 2018 | 11.99 | 12.16 | 11.94 | 12.12 | 12,951,524 | +0.06(+0.52%) |
Feb 12, 2018 | 12.09 | 12.16 | 11.89 | 12.06 | 24,492,326 | +0.04(+0.35%) |
Feb 09, 2018 | 11.82 | 12.12 | 11.59 | 12.02 | 44,242,588 | +0.31(+2.62%) |
Feb 08, 2018 | 12.24 | 11.71 | 11.71 | 23,267,082 | -0.34(-2.83%) | |
Feb 07, 2018 | 12.06 | 12.12 | 12.01 | 12.05 | 26,890,312 | -0.03(-0.23%) |
Feb 06, 2018 | 11.57 | 12.12 | 11.54 | 12.08 | 39,770,500 | +0.31(+2.67%) |
Feb 05, 2018 | 12.05 | 12.17 | 11.55 | 11.77 | 33,379,612 | -0.43(-3.54%) |
Feb 02, 2018 | 12.48 | 12.50 | 12.17 | 12.20 | 26,528,858 | -0.39(-3.10%) |
Feb 01, 2018 | 12.56 | 12.60 | 12.42 | 12.59 | 19,878,720 | +0.06(+0.45%) |
Jan 31, 2018 | 12.74 | 12.81 | 12.51 | 12.53 | 25,806,246 | -0.17(-1.37%) |
Jan 30, 2018 | 12.90 | 12.91 | 12.70 | 12.71 | 26,509,794 | -0.25(-1.91%) |
Jan 29, 2018 | 13.00 | 13.04 | 12.86 | 12.96 | 24,845,916 | -0.04(-0.32%) |
Jan 26, 2018 | 13.14 | 13.15 | 12.94 | 13.00 | 24,733,700 | -0.03(-0.27%) |
Jan 25, 2018 | 13.29 | 13.38 | 13.01 | 13.03 | 23,831,808 | -0.22(-1.67%) |
Jan 24, 2018 | 13.52 | 13.54 | 13.25 | 13.25 | 24,639,132 | -0.21(-1.59%) |
Jan 23, 2018 | 13.61 | 13.65 | 13.43 | 13.47 | 28,724,868 | -0.12(-0.92%) |
Jan 22, 2018 | 13.19 | 13.60 | 13.16 | 13.59 | 22,269,988 | +0.43(+3.26%) |
Jan 19, 2018 | 13.18 | 13.29 | 13.08 | 13.16 | 26,001,324 | +0.00(+0.00%) |
Jan 18, 2018 | 13.50 | 13.52 | 13.00 | 13.16 | 53,443,940 | -0.39(-2.86%) |
Jan 17, 2018 | 13.52 | 13.60 | 13.38 | 13.55 | 28,146,710 | +0.12(+0.93%) |
Jan 16, 2018 | 13.62 | 13.73 | 13.42 | 13.43 | 29,335,368 | -0.09(-0.67%) |
Jan 12, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.22(+1.67%) | |
Jan 11, 2018 | 13.02 | 13.31 | 12.98 | 13.29 | 25,108,652 | +0.22(+1.69%) |
Jan 10, 2018 | 13.07 | 13.07 | 18,187,236 | -0.04(-0.32%) | ||
Jan 09, 2018 | 13.05 | 13.16 | 13.03 | 13.12 | 15,236,099 | +0.06(+0.42%) |
Jan 08, 2018 | 13.09 | 13.14 | 13.02 | 13.06 | 17,774,054 | -0.06(-0.47%) |
Jan 05, 2018 | 13.21 | 13.21 | 12.98 | 13.12 | 16,210,943 | -0.04(-0.32%) |
Jan 04, 2018 | 13.15 | 13.23 | 13.07 | 13.16 | 18,367,868 | +0.03(+0.26%) |
Jan 03, 2018 | 13.07 | 13.16 | 12.95 | 13.13 | 20,056,146 | +0.11(+0.85%) |
Jan 02, 2018 | 12.69 | 13.05 | 12.60 | 13.02 | 23,377,990 | +0.51(+4.04%) |
Dec 29, 2017 | 12.51 | 12.51 | 12.51 | 0 | -0.17(-1.31%) | |
Dec 28, 2017 | 12.56 | 12.69 | 12.53 | 12.68 | 15,165,117 | +0.13(+1.05%) |
Dec 27, 2017 | 12.55 | 12.60 | 12.50 | 12.55 | 15,947,035 | +0.01(+0.06%) |
Dec 26, 2017 | 12.50 | 12.59 | 12.50 | 12.54 | 10,955,234 | +0.04(+0.33%) |
Dec 22, 2017 | 12.48 | 12.56 | 12.48 | 12.50 | 11,689,577 | -0.01(-0.11%) |
Dec 21, 2017 | 12.27 | 12.53 | 12.22 | 12.51 | 19,740,322 | +0.21(+1.75%) |
Dec 20, 2017 | 12.42 | 12.42 | 12.25 | 12.30 | 26,822,242 | -0.11(-0.89%) |
Dec 19, 2017 | 12.53 | 12.56 | 12.39 | 12.41 | 14,519,992 | -0.06(-0.44%) |
Dec 18, 2017 | 12.46 | 12.60 | 12.44 | 12.46 | 19,196,374 | +0.05(+0.39%) |
Dec 15, 2017 | 12.40 | 12.57 | 12.39 | 12.42 | 33,115,686 | +0.06(+0.50%) |
Dec 14, 2017 | 12.33 | 12.46 | 12.31 | 12.35 | 19,218,772 | -0.01(-0.06%) |
Dec 13, 2017 | 12.30 | 12.42 | 12.28 | 12.36 | 19,696,440 | +0.07(+0.56%) |
Dec 12, 2017 | 12.29 | 12.47 | 12.27 | 12.29 | 20,046,422 | -0.15(-1.17%) |
Dec 11, 2017 | 12.30 | 12.55 | 12.29 | 12.44 | 20,506,334 | +0.12(+0.96%) |
Dec 08, 2017 | 12.06 | 12.36 | 12.03 | 12.32 | 30,571,870 | +0.30(+2.48%) |
Dec 07, 2017 | 11.85 | 12.08 | 11.81 | 12.02 | 25,485,782 | +0.17(+1.46%) |
Dec 06, 2017 | 11.83 | 11.94 | 11.70 | 11.85 | 21,683,880 | -0.02(-0.18%) |
Dec 05, 2017 | 11.86 | 12.01 | 11.82 | 11.87 | 20,171,442 | -0.08(-0.64%) |
Dec 04, 2017 | 12.05 | 12.12 | 11.94 | 11.94 | 23,261,514 | -0.11(-0.92%) |