Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.75 | 13.85 | 13.06 | 13.53 | 70,372 | -0.23(-1.66%) |
Feb 27, 2018 | 14.23 | 14.24 | 13.57 | 13.76 | 93,647 | -0.47(-3.34%) |
Feb 26, 2018 | 14.26 | 14.56 | 14.06 | 14.23 | 23,481 | +0.01(+0.06%) |
Feb 23, 2018 | 13.90 | 14.26 | 13.79 | 14.22 | 128,818 | +0.39(+2.84%) |
Feb 22, 2018 | 14.02 | 14.17 | 13.71 | 13.83 | 50,552 | -0.23(-1.62%) |
Feb 21, 2018 | 14.00 | 14.56 | 13.97 | 14.06 | 80,112 | +0.11(+0.79%) |
Feb 20, 2018 | 13.59 | 14.12 | 13.59 | 13.95 | 20,549 | +0.14(+0.99%) |
Feb 16, 2018 | 13.81 | 13.81 | 13.81 | 0 | +0.12(+0.87%) | |
Feb 15, 2018 | 13.80 | 13.87 | 13.59 | 13.70 | 88,554 | +0.11(+0.81%) |
Feb 14, 2018 | 13.54 | 13.60 | 13.29 | 13.59 | 122,710 | +0.26(+1.92%) |
Feb 13, 2018 | 12.86 | 13.38 | 12.46 | 13.33 | 52,235 | +0.41(+3.18%) |
Feb 12, 2018 | 12.78 | 13.21 | 12.78 | 12.92 | 136,984 | +0.49(+3.97%) |
Feb 09, 2018 | 12.78 | 12.88 | 12.33 | 12.43 | 299,264 | -0.44(-3.41%) |
Feb 08, 2018 | 13.22 | 13.49 | 12.80 | 12.86 | 282,228 | -0.28(-2.15%) |
Feb 07, 2018 | 12.78 | 13.62 | 12.78 | 13.15 | 298,336 | +0.41(+3.23%) |
Feb 06, 2018 | 12.33 | 14.01 | 12.33 | 12.74 | 488,430 | -0.04(-0.35%) |
Feb 05, 2018 | 13.24 | 13.33 | 12.69 | 12.78 | 429,099 | -0.73(-5.41%) |
Feb 02, 2018 | 14.37 | 14.44 | 13.41 | 13.51 | 436,522 | -0.98(-6.74%) |
Feb 01, 2018 | 14.43 | 14.61 | 14.11 | 14.49 | 266,113 | +0.04(+0.25%) |
Jan 31, 2018 | 14.57 | 15.06 | 14.15 | 14.45 | 260,887 | +0.02(+0.13%) |
Jan 30, 2018 | 14.76 | 14.76 | 14.27 | 14.43 | 310,245 | -0.34(-2.29%) |
Jan 29, 2018 | 15.03 | 15.46 | 14.60 | 14.77 | 256,243 | -0.26(-1.76%) |
Jan 26, 2018 | 15.12 | 15.70 | 14.53 | 15.04 | 503,171 | +0.05(+0.30%) |
Jan 25, 2018 | 14.61 | 15.06 | 14.28 | 14.99 | 716,800 | +0.39(+2.69%) |
Jan 24, 2018 | 14.41 | 14.96 | 14.08 | 14.60 | 1,266,227 | +0.42(+2.96%) |
Jan 23, 2018 | 13.00 | 14.59 | 12.96 | 14.18 | 1,013,394 | +1.26(+9.75%) |
Jan 22, 2018 | 13.18 | 13.41 | 12.87 | 12.92 | 213,183 | -0.32(-2.41%) |
Jan 19, 2018 | 13.33 | 13.33 | 13.04 | 13.24 | 215,869 | +0.05(+0.42%) |
Jan 18, 2018 | 13.01 | 13.40 | 12.96 | 13.18 | 177,744 | +0.17(+1.33%) |
Jan 17, 2018 | 13.21 | 13.25 | 12.84 | 13.01 | 257,634 | -0.03(-0.21%) |
Jan 16, 2018 | 13.70 | 13.70 | 12.76 | 13.04 | 1,229,560 | +0.36(+2.81%) |
Jan 12, 2018 | 12.68 | 12.68 | 12.68 | 0 | -0.26(-1.98%) | |
Jan 11, 2018 | 13.25 | 13.61 | 12.89 | 12.94 | 656,173 | -0.30(-2.28%) |
Jan 10, 2018 | 13.53 | 13.53 | 13.11 | 13.24 | 271,562 | -0.40(-2.94%) |
Jan 09, 2018 | 13.34 | 13.86 | 13.11 | 13.64 | 328,017 | +0.56(+4.26%) |
Jan 08, 2018 | 14.47 | 14.47 | 12.97 | 13.08 | 757,748 | -0.28(-2.12%) |
Jan 05, 2018 | 13.24 | 14.08 | 12.88 | 13.37 | 1,063,274 | -0.09(-0.68%) |
Jan 04, 2018 | 14.25 | 14.33 | 13.15 | 13.46 | 1,083,644 | -0.59(-4.22%) |
Jan 03, 2018 | 16.70 | 16.70 | 13.80 | 14.05 | 1,554,320 | -1.73(-10.99%) |
Jan 02, 2018 | 12.91 | 16.16 | 12.78 | 15.79 | 4,885,161 | +3.10(+24.39%) |
Dec 29, 2017 | 12.69 | 12.69 | 12.69 | 0 | +1.16(+10.06%) | |
Dec 28, 2017 | 12.30 | 12.46 | 11.47 | 11.53 | 394,215 | -0.82(-6.65%) |
Dec 27, 2017 | 13.24 | 13.56 | 12.15 | 12.35 | 492,799 | -0.79(-5.98%) |
Dec 26, 2017 | 12.79 | 14.52 | 12.53 | 13.14 | 1,797,973 | +0.17(+1.34%) |
Dec 22, 2017 | 9.952 | 14.61 | 9.815 | 12.96 | 4,103,023 | +3.20(+32.71%) |