Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.69(+6.05%) | |
Mar 28, 2018 | 11.48 | 11.68 | 11.23 | 11.35 | 331,381 | -0.15(-1.33%) |
Mar 27, 2018 | 11.79 | 12.06 | 11.43 | 11.50 | 332,969 | -0.28(-2.35%) |
Mar 26, 2018 | 12.20 | 12.20 | 11.47 | 11.78 | 439,175 | -0.26(-2.14%) |
Mar 23, 2018 | 12.31 | 12.68 | 11.97 | 12.04 | 277,874 | -0.18(-1.48%) |
Mar 22, 2018 | 12.63 | 12.73 | 12.12 | 12.22 | 405,761 | -0.59(-4.62%) |
Mar 21, 2018 | 12.46 | 13.00 | 12.44 | 12.81 | 545,541 | +0.33(+2.68%) |
Mar 20, 2018 | 12.63 | 12.99 | 12.46 | 12.48 | 377,818 | -0.26(-2.02%) |
Mar 19, 2018 | 12.98 | 12.98 | 12.58 | 12.73 | 328,163 | -0.31(-2.41%) |
Mar 16, 2018 | 12.99 | 13.12 | 12.67 | 13.05 | 926,385 | +0.05(+0.37%) |
Mar 15, 2018 | 13.19 | 13.46 | 12.69 | 13.00 | 739,515 | +0.20(+1.56%) |
Mar 14, 2018 | 13.07 | 13.11 | 12.73 | 12.80 | 415,502 | -0.27(-2.04%) |
Mar 13, 2018 | 13.31 | 13.64 | 12.89 | 13.07 | 675,605 | -0.19(-1.44%) |
Mar 12, 2018 | 12.91 | 13.44 | 12.80 | 13.26 | 802,491 | +0.31(+2.36%) |
Mar 09, 2018 | 13.30 | 13.30 | 12.23 | 12.95 | 986,453 | -0.31(-2.30%) |
Mar 08, 2018 | 14.12 | 14.79 | 13.19 | 13.26 | 834,963 | -0.47(-3.41%) |
Mar 07, 2018 | 13.53 | 13.73 | 338,316 | -0.38(-2.70%) | ||
Mar 06, 2018 | 14.17 | 14.45 | 13.87 | 14.11 | 307,133 | -0.02(-0.14%) |
Mar 05, 2018 | 13.78 | 14.29 | 13.73 | 14.13 | 354,531 | +0.25(+1.79%) |
Mar 02, 2018 | 13.58 | 13.97 | 13.56 | 13.88 | 307,042 | +0.12(+0.90%) |
Mar 01, 2018 | 13.68 | 13.91 | 13.52 | 13.76 | 284,624 | +0.06(+0.42%) |
Feb 28, 2018 | 14.15 | 14.18 | 13.65 | 13.70 | 241,996 | -0.42(-2.97%) |
Feb 27, 2018 | 14.51 | 14.64 | 14.03 | 14.12 | 298,777 | -0.38(-2.63%) |
Feb 26, 2018 | 14.78 | 14.82 | 14.46 | 14.50 | 337,644 | -0.24(-1.62%) |
Feb 23, 2018 | 14.85 | 14.86 | 14.56 | 14.74 | 657,661 | -0.06(-0.39%) |
Feb 22, 2018 | 14.79 | 169,258 | +0.06(+0.39%) | |||
Feb 21, 2018 | 15.00 | 15.37 | 14.74 | 14.74 | 155,779 | -0.33(-2.22%) |
Feb 20, 2018 | 15.12 | 15.58 | 14.95 | 15.07 | 258,372 | -0.04(-0.25%) |
Feb 16, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.35(-2.28%) | |
Feb 15, 2018 | 15.65 | 15.75 | 14.85 | 15.46 | 777,097 | -0.15(-0.98%) |
Feb 14, 2018 | 15.08 | 15.80 | 15.02 | 15.62 | 554,990 | +0.34(+2.25%) |
Feb 13, 2018 | 15.46 | 15.54 | 15.04 | 15.27 | 364,831 | -0.13(-0.87%) |
Feb 12, 2018 | 15.41 | 15.66 | 15.17 | 15.41 | 401,065 | +0.19(+1.25%) |
Feb 09, 2018 | 15.62 | 15.62 | 14.50 | 15.21 | 687,125 | -0.25(-1.60%) |
Feb 08, 2018 | 16.24 | 16.26 | 15.40 | 15.46 | 482,582 | -0.72(-4.42%) |
Feb 07, 2018 | 16.48 | 16.48 | 15.84 | 16.18 | 329,286 | -0.27(-1.62%) |
Feb 06, 2018 | 15.66 | 16.65 | 15.58 | 16.45 | 333,007 | +0.31(+1.95%) |
Feb 05, 2018 | 16.37 | 16.82 | 15.97 | 16.13 | 209,241 | -0.43(-2.59%) |
Feb 02, 2018 | 17.47 | 17.47 | 16.49 | 16.56 | 487,115 | -1.12(-6.31%) |
Feb 01, 2018 | 17.05 | 18.12 | 16.96 | 17.68 | 462,168 | +0.58(+3.40%) |
Jan 31, 2018 | 17.59 | 17.74 | 17.00 | 17.09 | 398,847 | -0.28(-1.59%) |
Jan 30, 2018 | 17.64 | 17.65 | 16.90 | 17.37 | 687,014 | -0.53(-2.98%) |
Jan 29, 2018 | 18.51 | 18.51 | 17.79 | 17.90 | 432,639 | -0.74(-3.99%) |
Jan 26, 2018 | 18.74 | 18.93 | 18.47 | 18.65 | 391,408 | -0.01(-0.05%) |
Jan 25, 2018 | 19.49 | 19.51 | 18.64 | 18.66 | 378,269 | -0.69(-3.55%) |
Jan 24, 2018 | 20.34 | 20.51 | 19.34 | 19.34 | 358,671 | -0.99(-4.88%) |
Jan 23, 2018 | 20.70 | 20.95 | 20.23 | 20.34 | 231,935 | -0.36(-1.75%) |
Jan 22, 2018 | 20.66 | 20.84 | 20.21 | 20.70 | 371,139 | +0.04(+0.18%) |
Jan 19, 2018 | 19.80 | 20.75 | 19.65 | 20.66 | 474,041 | +0.75(+3.78%) |
Jan 18, 2018 | 19.36 | 20.36 | 19.24 | 19.91 | 554,316 | +0.37(+1.90%) |
Jan 17, 2018 | 19.56 | 19.68 | 19.39 | 19.54 | 393,431 | -0.02(-0.10%) |
Jan 16, 2018 | 20.10 | 20.11 | 19.42 | 19.55 | 925,182 | -0.38(-1.91%) |
Jan 12, 2018 | 19.94 | 19.94 | 19.94 | 0 | +1.09(+5.77%) | |
Jan 11, 2018 | 18.22 | 18.90 | 18.20 | 18.85 | 379,482 | +0.64(+3.51%) |
Jan 10, 2018 | 17.73 | 18.22 | 17.64 | 18.21 | 202,248 | +0.48(+2.69%) |
Jan 09, 2018 | 17.85 | 17.88 | 17.42 | 17.73 | 232,660 | -0.03(-0.16%) |
Jan 08, 2018 | 17.62 | 17.81 | 17.17 | 17.76 | 385,736 | +0.12(+0.70%) |
Jan 05, 2018 | 17.60 | 17.65 | 17.26 | 17.64 | 210,840 | +0.14(+0.82%) |
Jan 04, 2018 | 17.17 | 17.54 | 16.90 | 17.49 | 508,230 | +0.44(+2.57%) |
Jan 03, 2018 | 17.41 | 17.46 | 16.93 | 17.06 | 548,188 | -0.34(-1.97%) |