Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.35 | 13.60 | 12.90 | 13.10 | 29,518 | -0.05(-0.38%) |
Feb 27, 2018 | 13.70 | 13.75 | 13.00 | 13.15 | 28,385 | -0.40(-2.95%) |
Feb 26, 2018 | 13.40 | 13.70 | 12.75 | 13.55 | 37,244 | +0.40(+3.04%) |
Feb 23, 2018 | 13.05 | 13.25 | 12.82 | 13.15 | 39,902 | +0.20(+1.54%) |
Feb 22, 2018 | 13.40 | 13.90 | 12.80 | 12.95 | 61,581 | -0.60(-4.43%) |
Feb 21, 2018 | 14.10 | 14.10 | 13.25 | 13.55 | 54,089 | -0.35(-2.52%) |
Feb 20, 2018 | 14.25 | 14.55 | 13.10 | 13.90 | 72,556 | -0.05(-0.36%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | -2.05(-12.81%) | |
Feb 15, 2018 | 15.00 | 16.20 | 15.00 | 16.00 | 350,696 | +1.15(+7.74%) |
Feb 14, 2018 | 13.55 | 15.74 | 12.50 | 14.85 | 627,200 | +1.20(+8.79%) |
Feb 13, 2018 | 12.00 | 14.45 | 11.91 | 13.65 | 421,188 | +1.50(+12.35%) |
Feb 12, 2018 | 12.15 | 12.65 | 11.85 | 12.15 | 78,459 | +0.35(+2.97%) |
Feb 09, 2018 | 12.80 | 13.05 | 11.10 | 11.80 | 144,086 | -0.70(-5.60%) |
Feb 08, 2018 | 13.95 | 13.95 | 12.25 | 12.50 | 116,123 | -1.10(-8.09%) |
Feb 07, 2018 | 14.85 | 14.85 | 13.25 | 13.60 | 225,820 | +0.25(+1.87%) |
Feb 06, 2018 | 12.30 | 14.00 | 11.35 | 13.35 | 209,491 | +0.20(+1.52%) |
Feb 05, 2018 | 14.05 | 14.05 | 13.00 | 13.15 | 167,457 | -1.00(-7.07%) |
Feb 02, 2018 | 14.50 | 15.25 | 13.80 | 14.15 | 166,400 | -0.95(-6.29%) |
Feb 01, 2018 | 15.50 | 15.60 | 15.00 | 15.10 | 124,999 | -0.90(-5.63%) |
Jan 31, 2018 | 17.50 | 17.50 | 15.90 | 16.00 | 180,301 | -1.65(-9.35%) |
Jan 30, 2018 | 19.05 | 19.08 | 17.50 | 17.65 | 184,113 | -1.55(-8.07%) |
Jan 29, 2018 | 19.70 | 20.00 | 19.00 | 19.20 | 128,798 | -0.95(-4.71%) |
Jan 26, 2018 | 20.30 | 20.30 | 19.75 | 20.15 | 96,856 | -0.25(-1.23%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.50 | 20.40 | 197,652 | +0.25(+1.24%) |
Jan 24, 2018 | 19.65 | 21.14 | 19.65 | 20.15 | 336,543 | -0.30(-1.47%) |
Jan 23, 2018 | 25.70 | 26.35 | 20.25 | 20.45 | 4,797,604 | +1.75(+9.36%) |
Jan 22, 2018 | 19.55 | 19.70 | 18.30 | 18.70 | 171,695 | -0.75(-3.86%) |
Jan 19, 2018 | 20.35 | 21.00 | 19.25 | 19.45 | 438,552 | -0.55(-2.75%) |
Jan 18, 2018 | 21.95 | 24.00 | 19.40 | 20.00 | 887,166 | +0.10(+0.50%) |
Jan 17, 2018 | 20.75 | 21.10 | 18.00 | 19.90 | 421,215 | -1.50(-7.01%) |
Jan 16, 2018 | 22.50 | 22.70 | 21.00 | 21.40 | 348,218 | -2.60(-10.83%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | -7.90(-24.76%) | |
Jan 11, 2018 | 27.95 | 42.00 | 25.62 | 31.90 | 7,171,961 | +6.75(+26.84%) |
Jan 10, 2018 | 25.00 | 25.15 | 377,376 | -4.55(-15.32%) | ||
Jan 09, 2018 | 31.65 | 33.40 | 28.30 | 29.70 | 879,763 | -0.60(-1.98%) |
Jan 08, 2018 | 26.25 | 35.45 | 25.25 | 30.30 | 1,912,499 | +1.80(+6.32%) |
Jan 05, 2018 | 41.35 | 42.45 | 27.70 | 28.50 | 3,752,163 | -18.20(-38.97%) |
Jan 04, 2018 | 14.20 | 59.50 | 14.00 | 46.70 | 16,459,811 | +40.85(+698.29%) |
Jan 03, 2018 | 5.650 | 6.200 | 5.450 | 5.850 | 58,180 | +0.25(+4.46%) |
Jan 02, 2018 | 5.500 | 5.700 | 5.400 | 5.600 | 12,475 | +0.15(+2.75%) |
Dec 29, 2017 | 5.450 | 5.450 | 5.450 | 0 | -0.10(-1.80%) | |
Dec 28, 2017 | 5.350 | 5.700 | 5.350 | 5.550 | 33,937 | +0.15(+2.78%) |
Dec 27, 2017 | 5.200 | 5.550 | 5.200 | 5.400 | 19,210 | +0.25(+4.85%) |
Dec 26, 2017 | 5.450 | 5.700 | 5.150 | 5.150 | 57,276 | -0.30(-5.50%) |
Dec 22, 2017 | 5.400 | 5.750 | 5.150 | 5.450 | 56,123 | +0.00(+0.00%) |
Dec 21, 2017 | 6.600 | 6.850 | 5.449 | 5.450 | 106,874 | -1.40(-20.44%) |
Dec 20, 2017 | 5.850 | 8.000 | 5.850 | 6.850 | 379,610 | +1.05(+18.10%) |
Dec 19, 2017 | 5.054 | 7.350 | 5.051 | 5.800 | 543,613 | +0.73(+14.50%) |
Dec 18, 2017 | 5.150 | 5.250 | 5.050 | 5.066 | 19,497 | -0.23(-4.42%) |
Dec 15, 2017 | 5.100 | 5.400 | 5.000 | 5.300 | 10,847 | +0.14(+2.76%) |
Dec 14, 2017 | 5.400 | 5.400 | 5.100 | 5.157 | 12,544 | -0.14(-2.69%) |
Dec 13, 2017 | 5.150 | 5.601 | 5.050 | 5.300 | 49,863 | +0.15(+2.91%) |
Dec 12, 2017 | 5.150 | 5.250 | 5.000 | 5.150 | 8,707 | -0.05(-0.96%) |
Dec 11, 2017 | 5.250 | 5.250 | 5.050 | 5.200 | 3,264 | +0.00(+0.00%) |
Dec 08, 2017 | 5.300 | 5.350 | 5.041 | 5.200 | 2,318 | +0.00(+0.00%) |
Dec 07, 2017 | 5.100 | 5.200 | 5.053 | 5.200 | 6,389 | +0.15(+2.97%) |
Dec 06, 2017 | 5.000 | 5.107 | 5.000 | 5.050 | 13,353 | -0.00(-0.08%) |
Dec 05, 2017 | 5.245 | 5.245 | 5.050 | 5.054 | 9,919 | -0.15(-2.80%) |
Dec 04, 2017 | 5.300 | 5.300 | 5.300 | 5.199 | 5,457 | -0.15(-2.81%) |