Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.84 | 11.84 | 11.84 | 0 | +0.42(+3.66%) | |
Mar 28, 2018 | 11.38 | 11.53 | 11.36 | 11.42 | 8,219,946 | -0.03(-0.26%) |
Mar 27, 2018 | 11.33 | 11.68 | 11.23 | 11.45 | 13,587,228 | +0.18(+1.64%) |
Mar 26, 2018 | 11.30 | 11.37 | 11.11 | 11.27 | 11,606,964 | +0.02(+0.13%) |
Mar 23, 2018 | 11.58 | 11.67 | 11.22 | 11.25 | 9,706,538 | -0.27(-2.35%) |
Mar 22, 2018 | 11.60 | 11.62 | 11.40 | 11.52 | 9,562,679 | -0.19(-1.61%) |
Mar 21, 2018 | 11.28 | 11.76 | 11.17 | 11.71 | 13,935,494 | +0.45(+4.01%) |
Mar 20, 2018 | 11.60 | 11.63 | 11.22 | 11.26 | 9,932,631 | -0.29(-2.51%) |
Mar 19, 2018 | 11.87 | 11.90 | 11.47 | 11.55 | 12,561,147 | -0.32(-2.66%) |
Mar 16, 2018 | 11.90 | 12.12 | 11.78 | 11.86 | 28,131,894 | +0.03(+0.25%) |
Mar 15, 2018 | 12.49 | 12.50 | 11.52 | 11.83 | 29,075,330 | -0.61(-4.93%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.44 | 12.45 | 9,615,241 | +0.08(+0.61%) |
Mar 13, 2018 | 12.35 | 12.45 | 12.25 | 12.37 | 6,328,363 | +0.09(+0.70%) |
Mar 12, 2018 | 12.03 | 12.31 | 12.00 | 12.28 | 6,027,557 | +0.24(+2.03%) |
Mar 09, 2018 | 12.06 | 12.06 | 11.88 | 12.04 | 7,912,544 | +0.05(+0.41%) |
Mar 08, 2018 | 11.86 | 12.00 | 11.81 | 11.99 | 4,729,972 | +0.17(+1.43%) |
Mar 07, 2018 | 11.73 | 11.82 | 6,610,509 | -0.13(-1.07%) | ||
Mar 06, 2018 | 11.97 | 11.98 | 11.90 | 11.95 | 5,523,082 | +0.08(+0.63%) |
Mar 05, 2018 | 11.78 | 11.91 | 11.74 | 11.87 | 6,957,683 | +0.03(+0.29%) |
Mar 02, 2018 | 11.89 | 11.93 | 11.78 | 11.84 | 7,685,465 | -0.12(-1.04%) |
Mar 01, 2018 | 11.96 | 12.06 | 11.84 | 11.97 | 10,184,674 | -0.00(-0.03%) |
Feb 28, 2018 | 12.44 | 12.48 | 11.97 | 11.97 | 8,892,646 | -0.44(-3.55%) |
Feb 27, 2018 | 12.74 | 12.77 | 12.39 | 12.41 | 7,333,596 | -0.35(-2.74%) |
Feb 26, 2018 | 12.70 | 12.77 | 12.62 | 12.76 | 7,039,428 | +0.06(+0.47%) |
Feb 23, 2018 | 12.67 | 12.73 | 12.57 | 12.70 | 8,243,195 | +0.11(+0.84%) |
Feb 22, 2018 | 12.58 | 12.59 | 7,499,319 | -0.24(-1.85%) | ||
Feb 21, 2018 | 12.85 | 13.02 | 12.81 | 12.83 | 7,662,950 | +0.01(+0.09%) |
Feb 20, 2018 | 12.85 | 13.02 | 12.80 | 12.82 | 8,478,376 | -0.07(-0.55%) |
Feb 16, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.11(-0.81%) | |
Feb 15, 2018 | 12.98 | 13.26 | 12.80 | 13.00 | 13,222,345 | +0.09(+0.73%) |
Feb 14, 2018 | 12.87 | 12.94 | 12.72 | 12.90 | 11,687,366 | +0.18(+1.41%) |
Feb 13, 2018 | 12.56 | 12.76 | 12.46 | 12.72 | 6,382,272 | +0.11(+0.86%) |
Feb 12, 2018 | 12.48 | 12.68 | 12.40 | 12.61 | 8,173,073 | +0.26(+2.09%) |
Feb 09, 2018 | 12.52 | 12.60 | 12.08 | 12.36 | 11,347,127 | -0.12(-0.93%) |
Feb 08, 2018 | 12.82 | 12.82 | 12.47 | 12.47 | 11,621,479 | -0.30(-2.33%) |
Feb 07, 2018 | 12.79 | 12.82 | 12.62 | 12.77 | 9,158,938 | +0.04(+0.34%) |
Feb 06, 2018 | 12.44 | 12.78 | 12.21 | 12.73 | 13,991,626 | +0.22(+1.76%) |
Feb 05, 2018 | 12.55 | 12.72 | 12.42 | 12.51 | 16,035,856 | -0.10(-0.77%) |
Feb 02, 2018 | 12.93 | 12.93 | 12.58 | 12.60 | 14,538,833 | -0.42(-3.23%) |
Feb 01, 2018 | 13.30 | 13.34 | 13.01 | 13.02 | 10,299,076 | -0.28(-2.10%) |
Jan 31, 2018 | 13.42 | 13.42 | 13.22 | 13.30 | 6,406,064 | -0.07(-0.49%) |
Jan 30, 2018 | 13.60 | 13.66 | 13.35 | 13.37 | 8,914,025 | -0.28(-2.05%) |
Jan 29, 2018 | 13.83 | 13.83 | 13.64 | 13.65 | 9,811,938 | -0.22(-1.60%) |
Jan 26, 2018 | 14.04 | 14.06 | 13.83 | 13.87 | 8,149,556 | -0.16(-1.11%) |
Jan 25, 2018 | 14.41 | 14.48 | 13.96 | 14.03 | 6,825,275 | -0.32(-2.23%) |
Jan 24, 2018 | 14.43 | 14.45 | 14.28 | 14.35 | 6,599,116 | +0.00(+0.03%) |
Jan 23, 2018 | 14.37 | 14.42 | 14.29 | 14.34 | 7,591,206 | -0.05(-0.38%) |
Jan 22, 2018 | 14.36 | 14.40 | 14.27 | 14.40 | 7,140,179 | +0.09(+0.63%) |
Jan 19, 2018 | 14.41 | 14.43 | 14.27 | 14.31 | 5,584,784 | -0.12(-0.83%) |
Jan 18, 2018 | 14.45 | 14.47 | 14.31 | 14.43 | 4,794,512 | -0.03(-0.23%) |
Jan 17, 2018 | 14.51 | 14.52 | 14.28 | 14.46 | 4,711,371 | +0.01(+0.08%) |
Jan 16, 2018 | 14.55 | 14.55 | 14.40 | 14.45 | 5,073,911 | +0.01(+0.10%) |
Jan 12, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.09(+0.63%) | |
Jan 11, 2018 | 14.29 | 14.36 | 14.18 | 14.34 | 6,578,237 | +0.12(+0.84%) |
Jan 10, 2018 | 14.16 | 14.22 | 10,348,874 | -0.39(-2.68%) | ||
Jan 09, 2018 | 14.85 | 14.85 | 14.61 | 14.61 | 4,752,831 | -0.18(-1.20%) |
Jan 08, 2018 | 14.80 | 14.84 | 14.74 | 14.79 | 4,122,354 | -0.00(-0.02%) |
Jan 05, 2018 | 14.91 | 14.97 | 14.74 | 14.80 | 6,882,810 | -0.01(-0.07%) |
Jan 04, 2018 | 14.74 | 14.82 | 14.71 | 14.81 | 5,577,528 | +0.13(+0.89%) |
Jan 03, 2018 | 14.63 | 14.71 | 14.50 | 14.68 | 5,063,787 | +0.10(+0.67%) |