Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.86 | 11.95 | 11.39 | 11.41 | 1,549,487 | -0.42(-3.55%) |
Feb 27, 2018 | 11.95 | 12.08 | 11.80 | 11.83 | 926,492 | -0.15(-1.25%) |
Feb 26, 2018 | 11.88 | 12.04 | 11.79 | 11.98 | 960,202 | +0.22(+1.87%) |
Feb 23, 2018 | 11.60 | 11.86 | 11.55 | 11.76 | 1,182,596 | +0.11(+0.94%) |
Feb 22, 2018 | 11.55 | 11.65 | 2,042,799 | -0.31(-2.59%) | ||
Feb 21, 2018 | 12.26 | 12.40 | 11.95 | 11.96 | 1,310,033 | -0.24(-1.97%) |
Feb 20, 2018 | 11.97 | 12.32 | 11.95 | 12.20 | 1,407,036 | +0.15(+1.24%) |
Feb 16, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.14(-1.15%) | |
Feb 15, 2018 | 12.20 | 12.31 | 11.76 | 12.19 | 1,958,001 | +0.09(+0.74%) |
Feb 14, 2018 | 11.50 | 12.20 | 11.47 | 12.10 | 3,392,087 | +0.45(+3.86%) |
Feb 13, 2018 | 10.99 | 11.67 | 10.99 | 11.65 | 3,938,189 | +0.52(+4.67%) |
Feb 12, 2018 | 10.62 | 11.14 | 10.53 | 11.13 | 3,914,525 | +0.60(+5.70%) |
Feb 09, 2018 | 10.90 | 11.08 | 10.23 | 10.53 | 4,862,628 | -0.24(-2.23%) |
Feb 08, 2018 | 12.08 | 10.69 | 10.77 | 6,115,804 | -0.87(-7.47%) | |
Feb 07, 2018 | 13.53 | 13.59 | 11.65 | 11.64 | 11,303,012 | -2.13(-15.47%) |
Feb 06, 2018 | 13.21 | 13.90 | 13.10 | 13.77 | 3,754,620 | +0.12(+0.88%) |
Feb 05, 2018 | 13.96 | 14.22 | 13.30 | 13.65 | 3,757,159 | -0.65(-4.55%) |
Feb 02, 2018 | 14.62 | 14.75 | 14.21 | 14.30 | 3,253,752 | -0.52(-3.51%) |
Feb 01, 2018 | 14.84 | 15.04 | 14.65 | 14.82 | 2,748,838 | -0.21(-1.40%) |
Jan 31, 2018 | 15.19 | 15.55 | 14.88 | 15.03 | 21,992,504 | -0.05(-0.33%) |
Jan 30, 2018 | 14.49 | 15.37 | 14.45 | 15.08 | 12,526,560 | +1.32(+9.59%) |
Jan 29, 2018 | 13.79 | 13.88 | 13.53 | 13.76 | 1,030,178 | -0.09(-0.65%) |
Jan 26, 2018 | 13.73 | 13.93 | 13.68 | 13.85 | 690,661 | +0.19(+1.39%) |
Jan 25, 2018 | 14.18 | 14.32 | 13.59 | 13.66 | 1,605,180 | -0.40(-2.84%) |
Jan 24, 2018 | 14.05 | 14.60 | 13.89 | 14.06 | 2,417,139 | +0.03(+0.21%) |
Jan 23, 2018 | 13.79 | 14.15 | 13.56 | 14.03 | 1,492,967 | +0.27(+1.96%) |
Jan 22, 2018 | 13.69 | 13.89 | 13.46 | 13.76 | 1,026,590 | -0.04(-0.29%) |
Jan 19, 2018 | 13.50 | 13.82 | 13.46 | 13.80 | 1,262,647 | +0.31(+2.30%) |
Jan 18, 2018 | 13.45 | 13.85 | 13.33 | 13.49 | 1,599,666 | +0.01(+0.07%) |
Jan 17, 2018 | 12.90 | 13.51 | 12.86 | 13.48 | 1,548,361 | +0.69(+5.39%) |
Jan 16, 2018 | 13.45 | 13.51 | 12.70 | 12.79 | 1,685,819 | -0.54(-4.05%) |
Jan 12, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.17(+1.29%) | |
Jan 11, 2018 | 12.89 | 13.18 | 12.83 | 13.16 | 1,612,556 | +0.36(+2.81%) |
Jan 10, 2018 | 12.85 | 12.80 | 1,587,405 | +0.04(+0.31%) | ||
Jan 09, 2018 | 13.22 | 13.29 | 12.73 | 12.76 | 2,177,360 | -0.46(-3.48%) |
Jan 08, 2018 | 13.42 | 13.45 | 13.12 | 13.22 | 990,404 | -0.21(-1.56%) |
Jan 05, 2018 | 13.37 | 13.47 | 13.16 | 13.43 | 1,528,568 | +0.18(+1.36%) |
Jan 04, 2018 | 12.74 | 13.33 | 12.72 | 13.25 | 1,869,848 | +0.55(+4.33%) |
Jan 03, 2018 | 13.06 | 13.17 | 12.64 | 12.70 | 2,425,017 | +0.00(+0.00%) |
Jan 02, 2018 | 12.63 | 12.64 | 12.46 | 12.70 | 1,221,587 | +0.18(+1.44%) |
Dec 29, 2017 | 12.52 | 12.52 | 12.52 | 0 | -0.12(-0.95%) | |
Dec 28, 2017 | 12.62 | 12.75 | 12.58 | 12.64 | 707,967 | +0.06(+0.48%) |
Dec 27, 2017 | 12.47 | 12.73 | 12.45 | 12.58 | 1,414,487 | +0.17(+1.37%) |
Dec 26, 2017 | 12.53 | 12.57 | 12.32 | 12.41 | 1,888,514 | -0.14(-1.12%) |
Dec 22, 2017 | 12.50 | 12.77 | 12.48 | 12.55 | 1,473,180 | +0.03(+0.24%) |
Dec 21, 2017 | 12.59 | 12.64 | 12.47 | 12.52 | 1,244,385 | -0.07(-0.56%) |
Dec 20, 2017 | 12.74 | 12.96 | 12.56 | 12.59 | 1,489,086 | +0.14(+1.12%) |
Dec 19, 2017 | 12.38 | 12.62 | 12.36 | 12.45 | 1,147,520 | +0.11(+0.89%) |
Dec 18, 2017 | 12.08 | 12.49 | 12.08 | 12.34 | 1,615,199 | +0.32(+2.66%) |
Dec 15, 2017 | 12.40 | 12.52 | 11.67 | 12.02 | 3,826,023 | -0.32(-2.59%) |
Dec 14, 2017 | 12.77 | 12.80 | 12.29 | 12.34 | 1,422,240 | -0.36(-2.83%) |
Dec 13, 2017 | 12.46 | 12.87 | 12.40 | 12.70 | 942,306 | +0.28(+2.25%) |
Dec 12, 2017 | 12.61 | 12.71 | 12.27 | 12.42 | 1,429,504 | -0.18(-1.43%) |
Dec 11, 2017 | 12.55 | 12.75 | 12.33 | 12.60 | 946,803 | +0.04(+0.32%) |
Dec 08, 2017 | 13.26 | 13.35 | 12.55 | 12.56 | 1,905,807 | -0.42(-3.24%) |
Dec 07, 2017 | 12.80 | 13.25 | 12.74 | 12.98 | 2,033,215 | +0.26(+2.04%) |
Dec 06, 2017 | 12.92 | 13.07 | 12.66 | 12.72 | 1,192,027 | -0.20(-1.55%) |
Dec 05, 2017 | 12.71 | 13.23 | 12.67 | 12.92 | 1,518,018 | +0.19(+1.49%) |
Dec 04, 2017 | 13.44 | 13.58 | 12.56 | 12.73 | 2,406,751 | -0.18(-1.39%) |