Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.65 | 14.46 | 13.10 | 13.60 | 5,509,739 | +1.31(+10.70%) |
Feb 27, 2018 | 12.38 | 12.50 | 12.20 | 12.29 | 1,067,927 | -0.05(-0.37%) |
Feb 26, 2018 | 12.51 | 12.69 | 12.24 | 12.33 | 1,800,456 | -0.14(-1.09%) |
Feb 23, 2018 | 12.06 | 12.56 | 12.01 | 12.47 | 1,029,012 | +0.36(+3.00%) |
Feb 22, 2018 | 12.38 | 12.01 | 12.10 | 604,500 | -0.05(-0.37%) | |
Feb 21, 2018 | 12.60 | 12.60 | 12.10 | 12.15 | 780,090 | -0.36(-2.90%) |
Feb 20, 2018 | 12.69 | 12.72 | 12.42 | 12.51 | 1,081,732 | -0.18(-1.43%) |
Feb 16, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.36(+2.94%) | |
Feb 15, 2018 | 12.20 | 12.38 | 12.01 | 12.33 | 737,285 | +0.18(+1.49%) |
Feb 14, 2018 | 11.92 | 12.29 | 11.92 | 12.15 | 906,148 | +0.09(+0.75%) |
Feb 13, 2018 | 12.06 | 12.15 | 11.88 | 12.06 | 821,294 | -0.05(-0.38%) |
Feb 12, 2018 | 11.92 | 12.29 | 11.83 | 12.10 | 1,113,100 | +0.18(+1.52%) |
Feb 09, 2018 | 12.10 | 12.15 | 11.56 | 11.92 | 2,142,922 | -0.14(-1.13%) |
Feb 08, 2018 | 12.51 | 12.69 | 12.01 | 12.06 | 2,264,103 | -0.45(-3.62%) |
Feb 07, 2018 | 12.51 | 12.60 | 12.38 | 12.51 | 1,339,823 | -0.05(-0.36%) |
Feb 06, 2018 | 12.47 | 12.87 | 12.38 | 12.56 | 2,350,057 | -0.14(-1.07%) |
Feb 05, 2018 | 13.01 | 13.28 | 12.51 | 12.69 | 2,176,873 | -0.32(-2.44%) |
Feb 02, 2018 | 12.74 | 13.19 | 12.51 | 13.01 | 2,167,389 | +0.45(+3.61%) |
Feb 01, 2018 | 12.47 | 12.60 | 12.35 | 12.56 | 1,804,532 | -0.09(-0.72%) |
Jan 31, 2018 | 13.06 | 13.06 | 12.42 | 12.65 | 1,507,875 | -0.27(-2.11%) |
Jan 30, 2018 | 12.74 | 13.03 | 12.63 | 12.92 | 1,158,469 | +0.09(+0.71%) |
Jan 29, 2018 | 13.06 | 13.06 | 12.78 | 12.83 | 657,400 | -0.14(-1.05%) |
Jan 26, 2018 | 13.01 | 13.01 | 12.78 | 12.97 | 1,037,504 | +0.05(+0.35%) |
Jan 25, 2018 | 13.10 | 13.15 | 12.74 | 12.92 | 989,353 | -0.05(-0.35%) |
Jan 24, 2018 | 13.37 | 13.42 | 12.97 | 12.97 | 1,216,859 | -0.32(-2.39%) |
Jan 23, 2018 | 13.51 | 13.51 | 13.15 | 13.28 | 1,044,625 | -0.18(-1.35%) |
Jan 22, 2018 | 13.33 | 13.55 | 13.19 | 13.46 | 1,348,561 | +0.00(+0.00%) |
Jan 19, 2018 | 13.10 | 13.51 | 13.01 | 13.46 | 1,634,421 | +0.32(+2.41%) |
Jan 18, 2018 | 13.60 | 13.75 | 13.15 | 13.15 | 1,251,461 | +0.00(+0.00%) |
Jan 17, 2018 | 13.15 | 13.33 | 12.99 | 13.15 | 1,240,301 | +0.09(+0.69%) |
Jan 16, 2018 | 13.37 | 13.46 | 12.97 | 13.06 | 1,329,574 | -0.32(-2.37%) |
Jan 12, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.27(-1.99%) | |
Jan 11, 2018 | 13.65 | 13.92 | 13.51 | 13.65 | 1,776,514 | +0.14(+1.01%) |
Jan 10, 2018 | 13.37 | 13.65 | 13.28 | 13.51 | 1,402,677 | +0.05(+0.34%) |
Jan 09, 2018 | 13.60 | 13.74 | 13.42 | 13.46 | 763,256 | -0.09(-0.67%) |
Jan 08, 2018 | 13.60 | 13.78 | 13.40 | 13.55 | 1,591,705 | -0.09(-0.66%) |
Jan 05, 2018 | 13.55 | 13.83 | 13.51 | 13.65 | 1,313,806 | +0.05(+0.33%) |
Jan 04, 2018 | 13.69 | 13.87 | 13.46 | 13.60 | 2,074,930 | +0.18(+1.35%) |
Jan 03, 2018 | 13.69 | 13.96 | 13.40 | 13.42 | 2,850,320 | -0.27(-1.99%) |
Jan 02, 2018 | 14.14 | 14.28 | 13.69 | 13.69 | 3,120,919 | -0.45(-3.20%) |
Dec 29, 2017 | 14.14 | 14.14 | 14.14 | 0 | +1.45(+11.43%) | |
Dec 28, 2017 | 12.60 | 12.78 | 12.47 | 12.69 | 966,321 | +0.09(+0.72%) |
Dec 27, 2017 | 12.78 | 12.88 | 12.51 | 12.60 | 1,873,270 | -0.18(-1.42%) |
Dec 26, 2017 | 12.74 | 12.90 | 12.65 | 12.78 | 639,435 | +0.05(+0.36%) |
Dec 22, 2017 | 12.88 | 12.97 | 12.74 | 12.74 | 598,695 | -0.18(-1.40%) |
Dec 21, 2017 | 12.92 | 13.01 | 12.83 | 12.92 | 1,135,805 | -0.05(-0.35%) |
Dec 20, 2017 | 13.10 | 13.19 | 12.83 | 12.97 | 1,538,833 | -0.14(-1.04%) |
Dec 19, 2017 | 12.88 | 13.10 | 12.78 | 13.10 | 2,179,218 | +0.18(+1.40%) |
Dec 18, 2017 | 13.06 | 13.24 | 12.83 | 12.92 | 1,839,741 | -0.05(-0.35%) |
Dec 15, 2017 | 13.24 | 13.42 | 12.94 | 12.97 | 6,776,613 | -0.27(-2.05%) |
Dec 14, 2017 | 13.37 | 13.51 | 13.10 | 13.24 | 1,723,210 | -0.09(-0.68%) |
Dec 13, 2017 | 13.65 | 13.96 | 13.28 | 13.33 | 2,242,849 | -1.09(-7.55%) |
Dec 12, 2017 | 14.60 | 14.69 | 14.37 | 14.42 | 975,143 | -0.23(-1.55%) |
Dec 11, 2017 | 14.64 | 14.67 | 14.46 | 14.64 | 720,214 | +0.14(+0.94%) |
Dec 08, 2017 | 14.55 | 14.69 | 14.37 | 14.51 | 1,818,687 | +0.05(+0.31%) |
Dec 07, 2017 | 14.78 | 14.82 | 14.42 | 14.46 | 1,192,979 | -0.23(-1.54%) |
Dec 06, 2017 | 15.23 | 15.28 | 14.60 | 14.69 | 1,120,185 | +0.14(+0.93%) |
Dec 05, 2017 | 14.82 | 14.82 | 14.42 | 14.55 | 1,338,655 | -0.24(-1.65%) |
Dec 04, 2017 | 15.78 | 15.83 | 14.80 | 14.80 | 1,363,021 | -1.08(-6.78%) |