Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.93 | 14.05 | 13.79 | 13.82 | 13,935,790 | +0.05(+0.40%) |
Feb 27, 2018 | 13.66 | 13.94 | 13.56 | 13.77 | 14,828,760 | +0.14(+1.02%) |
Feb 26, 2018 | 13.75 | 13.83 | 13.51 | 13.63 | 14,624,370 | -0.07(-0.53%) |
Feb 23, 2018 | 13.55 | 13.70 | 13.31 | 13.70 | 16,226,570 | +0.28(+2.10%) |
Feb 22, 2018 | 13.32 | 13.42 | 24,094,300 | +0.13(+0.96%) | ||
Feb 21, 2018 | 13.68 | 13.73 | 13.28 | 13.29 | 53,567,000 | -0.99(-6.92%) |
Feb 20, 2018 | 13.68 | 14.61 | 13.66 | 14.28 | 27,089,250 | +0.53(+3.82%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.04(-0.30%) | |
Feb 15, 2018 | 13.50 | 14.07 | 13.06 | 13.79 | 57,731,028 | +0.04(+0.28%) |
Feb 14, 2018 | 12.51 | 13.82 | 12.50 | 13.76 | 42,294,920 | +1.15(+9.12%) |
Feb 13, 2018 | 12.78 | 13.04 | 12.51 | 12.61 | 19,856,400 | -0.19(-1.47%) |
Feb 12, 2018 | 12.33 | 12.89 | 12.22 | 12.79 | 27,027,330 | +0.84(+7.02%) |
Feb 09, 2018 | 12.07 | 12.39 | 11.42 | 11.96 | 28,825,460 | +0.10(+0.88%) |
Feb 08, 2018 | 12.45 | 12.71 | 11.85 | 11.85 | 21,017,660 | -0.48(-3.92%) |
Feb 07, 2018 | 12.28 | 12.77 | 12.14 | 12.33 | 16,951,620 | +0.12(+0.98%) |
Feb 06, 2018 | 11.38 | 12.27 | 11.22 | 12.21 | 26,998,190 | +0.05(+0.42%) |
Feb 05, 2018 | 12.06 | 12.62 | 11.93 | 12.16 | 23,228,220 | -0.35(-2.79%) |
Feb 02, 2018 | 12.55 | 12.87 | 12.38 | 12.51 | 13,711,700 | -0.12(-0.92%) |
Feb 01, 2018 | 12.70 | 13.12 | 12.57 | 12.63 | 11,677,510 | -0.16(-1.28%) |
Jan 31, 2018 | 12.61 | 12.86 | 12.56 | 12.79 | 12,174,060 | +0.37(+2.99%) |
Jan 30, 2018 | 12.17 | 12.58 | 11.91 | 12.42 | 17,366,050 | -0.31(-2.43%) |
Jan 29, 2018 | 12.97 | 13.00 | 12.52 | 12.73 | 17,214,270 | -0.18(-1.37%) |
Jan 26, 2018 | 12.64 | 13.05 | 12.40 | 12.91 | 20,374,220 | +0.42(+3.34%) |
Jan 25, 2018 | 12.10 | 12.62 | 12.03 | 12.49 | 19,399,670 | +0.52(+4.37%) |
Jan 24, 2018 | 11.97 | 12.20 | 11.82 | 11.97 | 10,155,110 | +0.10(+0.83%) |
Jan 23, 2018 | 11.97 | 12.01 | 11.58 | 11.87 | 11,351,660 | -0.07(-0.62%) |
Jan 22, 2018 | 11.54 | 11.96 | 11.54 | 11.94 | 11,785,510 | +0.39(+3.42%) |
Jan 19, 2018 | 11.51 | 11.58 | 11.46 | 11.55 | 6,929,310 | +0.07(+0.59%) |
Jan 18, 2018 | 11.45 | 11.67 | 11.41 | 11.48 | 6,976,510 | -0.01(-0.10%) |
Jan 17, 2018 | 11.26 | 11.58 | 11.15 | 11.49 | 12,264,710 | +0.30(+2.67%) |
Jan 16, 2018 | 11.46 | 11.47 | 11.12 | 11.19 | 11,751,030 | -0.09(-0.78%) |
Jan 12, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.17(+1.50%) | |
Jan 11, 2018 | 11.11 | 11.18 | 11.05 | 11.11 | 6,397,760 | +0.01(+0.12%) |
Jan 10, 2018 | 11.15 | 10.90 | 11.10 | 6,681,770 | +0.03(+0.24%) | |
Jan 09, 2018 | 11.23 | 11.37 | 10.97 | 11.07 | 7,446,260 | -0.16(-1.44%) |
Jan 08, 2018 | 11.00 | 11.27 | 11.00 | 11.23 | 7,487,500 | +0.18(+1.60%) |
Jan 05, 2018 | 11.05 | 11.18 | 10.90 | 11.06 | 7,710,470 | +0.06(+0.57%) |
Jan 04, 2018 | 10.83 | 11.01 | 10.72 | 10.99 | 11,597,990 | +0.22(+2.04%) |
Jan 03, 2018 | 10.64 | 10.81 | 10.62 | 10.78 | 11,627,760 | +0.23(+2.14%) |
Jan 02, 2018 | 10.16 | 10.57 | 10.10 | 10.55 | 13,952,700 | +0.45(+4.45%) |
Dec 29, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.14(-1.36%) | |
Dec 28, 2017 | 10.48 | 10.52 | 10.16 | 10.24 | 6,631,330 | -0.21(-2.02%) |
Dec 27, 2017 | 10.48 | 10.52 | 10.33 | 10.45 | 4,782,180 | -0.03(-0.32%) |
Dec 26, 2017 | 10.24 | 10.54 | 10.15 | 10.48 | 4,042,010 | +0.10(+0.94%) |
Dec 22, 2017 | 10.41 | 10.46 | 10.21 | 10.39 | 5,904,090 | -0.09(-0.90%) |
Dec 21, 2017 | 10.58 | 10.66 | 10.46 | 10.48 | 4,784,200 | -0.04(-0.42%) |
Dec 20, 2017 | 10.67 | 10.68 | 10.36 | 10.52 | 6,413,220 | -0.05(-0.46%) |
Dec 19, 2017 | 10.76 | 10.76 | 10.56 | 10.57 | 8,310,780 | -0.19(-1.76%) |
Dec 18, 2017 | 10.64 | 10.80 | 10.63 | 10.76 | 12,541,670 | +0.24(+2.28%) |
Dec 15, 2017 | 10.36 | 10.63 | 10.28 | 10.52 | 12,464,470 | +0.20(+1.93%) |
Dec 14, 2017 | 10.36 | 10.46 | 10.28 | 10.32 | 6,169,650 | +0.00(+0.02%) |
Dec 13, 2017 | 10.19 | 10.42 | 10.19 | 10.32 | 9,319,310 | +0.18(+1.79%) |
Dec 12, 2017 | 10.15 | 10.40 | 10.05 | 10.14 | 10,832,890 | -0.27(-2.60%) |
Dec 11, 2017 | 10.13 | 10.51 | 10.13 | 10.41 | 13,935,190 | +0.33(+3.31%) |
Dec 08, 2017 | 10.21 | 10.30 | 9.987 | 10.08 | 13,157,440 | +0.10(+0.98%) |
Dec 07, 2017 | 9.652 | 9.997 | 9.611 | 9.979 | 15,990,840 | +0.40(+4.20%) |
Dec 06, 2017 | 9.490 | 9.662 | 9.382 | 9.577 | 14,036,300 | +0.05(+0.51%) |
Dec 05, 2017 | 9.668 | 9.858 | 9.241 | 9.528 | 24,540,780 | -0.13(-1.39%) |
Dec 04, 2017 | 10.53 | 10.53 | 9.619 | 9.662 | 27,401,060 | -0.66(-6.44%) |