Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.86 | 11.87 | 11.60 | 11.60 | 1,296,216 | -0.19(-1.61%) |
Feb 27, 2018 | 11.86 | 11.95 | 11.78 | 11.79 | 2,374,548 | -0.32(-2.64%) |
Feb 26, 2018 | 12.14 | 12.17 | 12.07 | 12.11 | 1,345,386 | -0.04(-0.35%) |
Feb 23, 2018 | 12.02 | 12.16 | 11.99 | 12.15 | 1,133,549 | +0.13(+1.08%) |
Feb 22, 2018 | 12.02 | 1,678,607 | -0.15(-1.20%) | |||
Feb 21, 2018 | 12.27 | 12.38 | 12.17 | 12.17 | 1,551,946 | -0.10(-0.84%) |
Feb 20, 2018 | 12.29 | 12.42 | 12.23 | 12.27 | 3,843,823 | -0.04(-0.35%) |
Feb 16, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.21(+1.71%) | |
Feb 15, 2018 | 12.24 | 12.25 | 12.00 | 12.11 | 1,273,427 | +0.08(+0.65%) |
Feb 14, 2018 | 11.72 | 12.06 | 11.70 | 12.03 | 2,361,433 | +0.12(+1.01%) |
Feb 13, 2018 | 11.77 | 11.93 | 11.73 | 11.91 | 1,934,952 | +0.09(+0.80%) |
Feb 12, 2018 | 11.65 | 11.90 | 11.64 | 11.82 | 2,353,251 | +0.13(+1.11%) |
Feb 09, 2018 | 11.63 | 11.78 | 11.31 | 11.69 | 3,220,144 | +0.16(+1.42%) |
Feb 08, 2018 | 11.96 | 11.98 | 11.51 | 11.52 | 3,035,938 | -0.66(-5.38%) |
Feb 07, 2018 | 12.16 | 12.32 | 12.13 | 12.18 | 2,588,235 | -0.18(-1.47%) |
Feb 06, 2018 | 12.05 | 12.41 | 11.95 | 12.36 | 4,879,199 | +0.15(+1.20%) |
Feb 05, 2018 | 12.76 | 12.80 | 11.97 | 12.21 | 5,483,931 | -0.75(-5.79%) |
Feb 02, 2018 | 13.16 | 13.18 | 12.96 | 12.96 | 2,470,699 | -0.41(-3.03%) |
Feb 01, 2018 | 13.26 | 13.48 | 13.20 | 13.37 | 4,694,042 | +0.69(+5.44%) |
Jan 31, 2018 | 12.82 | 12.89 | 12.63 | 12.68 | 2,839,095 | +0.00(+0.00%) |
Jan 30, 2018 | 12.61 | 12.78 | 12.52 | 12.68 | 5,622,726 | -0.32(-2.46%) |
Jan 29, 2018 | 12.95 | 13.04 | 12.94 | 13.00 | 2,779,357 | -0.07(-0.53%) |
Jan 26, 2018 | 12.95 | 13.08 | 12.92 | 13.07 | 1,713,083 | +0.13(+1.00%) |
Jan 25, 2018 | 13.01 | 13.05 | 12.89 | 12.94 | 1,939,824 | +0.11(+0.87%) |
Jan 24, 2018 | 12.84 | 12.92 | 12.73 | 12.82 | 1,816,998 | -0.11(-0.87%) |
Jan 23, 2018 | 12.90 | 12.95 | 12.85 | 12.94 | 1,566,432 | +0.00(+0.00%) |
Jan 22, 2018 | 12.85 | 12.95 | 12.82 | 12.94 | 1,521,821 | +0.05(+0.40%) |
Jan 19, 2018 | 12.95 | 12.97 | 12.79 | 12.89 | 1,744,288 | +0.07(+0.54%) |
Jan 18, 2018 | 12.85 | 12.89 | 12.79 | 12.82 | 2,478,807 | +0.13(+1.02%) |
Jan 17, 2018 | 12.74 | 12.76 | 12.65 | 12.69 | 1,554,641 | -0.01(-0.07%) |
Jan 16, 2018 | 12.82 | 12.88 | 12.68 | 12.70 | 2,024,353 | -0.18(-1.41%) |
Jan 12, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.32(+2.54%) | |
Jan 11, 2018 | 12.40 | 12.56 | 12.40 | 12.56 | 2,136,286 | +0.29(+2.39%) |
Jan 10, 2018 | 12.45 | 12.49 | 12.26 | 12.26 | 2,099,657 | -0.03(-0.28%) |
Jan 09, 2018 | 12.31 | 12.35 | 12.22 | 12.30 | 2,028,384 | -0.01(-0.07%) |
Jan 08, 2018 | 12.19 | 12.35 | 12.16 | 12.31 | 2,614,491 | +0.19(+1.57%) |
Jan 05, 2018 | 12.12 | 12.17 | 12.04 | 12.12 | 2,407,078 | +0.09(+0.79%) |
Jan 04, 2018 | 12.13 | 12.18 | 12.01 | 12.02 | 3,406,547 | +0.31(+2.65%) |
Jan 03, 2018 | 11.62 | 11.74 | 11.60 | 11.71 | 1,634,746 | +0.03(+0.22%) |
Jan 02, 2018 | 11.54 | 11.71 | 11.49 | 11.69 | 1,988,368 | +0.13(+1.12%) |
Dec 29, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.05(-0.45%) | |
Dec 28, 2017 | 11.64 | 11.70 | 11.58 | 11.61 | 1,379,438 | -0.09(-0.74%) |
Dec 27, 2017 | 11.56 | 11.70 | 11.56 | 11.70 | 1,112,553 | -0.03(-0.29%) |
Dec 26, 2017 | 11.63 | 11.76 | 11.63 | 11.73 | 922,676 | +0.04(+0.37%) |
Dec 22, 2017 | 11.56 | 11.70 | 11.55 | 11.69 | 1,281,515 | +0.05(+0.44%) |
Dec 21, 2017 | 11.57 | 11.67 | 11.55 | 11.63 | 826,561 | +0.07(+0.60%) |
Dec 20, 2017 | 11.50 | 11.66 | 11.49 | 11.57 | 2,133,335 | +0.12(+1.05%) |
Dec 19, 2017 | 11.52 | 11.52 | 11.41 | 11.45 | 1,640,124 | -0.03(-0.22%) |
Dec 18, 2017 | 11.51 | 11.61 | 11.46 | 11.47 | 2,804,828 | +0.26(+2.31%) |
Dec 15, 2017 | 11.25 | 11.26 | 11.13 | 11.21 | 3,236,641 | -0.02(-0.15%) |
Dec 14, 2017 | 11.32 | 11.38 | 11.22 | 11.23 | 1,993,662 | -0.14(-1.21%) |
Dec 13, 2017 | 11.30 | 11.49 | 11.30 | 11.37 | 3,512,540 | +0.22(+2.01%) |
Dec 12, 2017 | 11.18 | 11.20 | 11.14 | 11.14 | 1,301,922 | -0.11(-1.00%) |
Dec 11, 2017 | 11.26 | 11.29 | 11.22 | 11.26 | 1,634,246 | -0.01(-0.08%) |
Dec 08, 2017 | 11.32 | 11.35 | 11.23 | 11.26 | 3,865,926 | +0.07(+0.62%) |
Dec 07, 2017 | 11.08 | 11.21 | 11.06 | 11.19 | 1,752,045 | -0.03(-0.31%) |
Dec 06, 2017 | 11.19 | 11.30 | 11.12 | 11.23 | 1,949,400 | -0.03(-0.23%) |
Dec 05, 2017 | 11.33 | 11.37 | 11.26 | 11.26 | 3,196,877 | +0.15(+1.32%) |
Dec 04, 2017 | 11.15 | 11.20 | 11.08 | 11.11 | 3,422,515 | +0.02(+0.16%) |