Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.07 | 13.38 | 12.87 | 13.02 | 1,081,715 | -0.05(-0.38%) |
Feb 27, 2018 | 13.10 | 13.42 | 12.87 | 13.07 | 1,038,521 | -0.10(-0.76%) |
Feb 26, 2018 | 13.35 | 13.36 | 12.76 | 13.17 | 806,926 | -0.12(-0.90%) |
Feb 23, 2018 | 12.85 | 13.33 | 12.62 | 13.29 | 1,013,515 | +0.52(+4.07%) |
Feb 22, 2018 | 12.96 | 13.45 | 12.69 | 12.77 | 1,022,525 | -0.08(-0.62%) |
Feb 21, 2018 | 12.89 | 13.35 | 12.84 | 12.85 | 929,624 | +0.01(+0.08%) |
Feb 20, 2018 | 13.12 | 13.34 | 12.76 | 12.84 | 858,139 | -0.41(-3.09%) |
Feb 16, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.37(-2.72%) | |
Feb 15, 2018 | 13.58 | 13.98 | 13.36 | 13.62 | 1,113,104 | +0.16(+1.19%) |
Feb 14, 2018 | 12.93 | 13.63 | 12.89 | 13.46 | 1,275,554 | +0.36(+2.75%) |
Feb 13, 2018 | 12.43 | 13.20 | 12.33 | 13.10 | 1,001,984 | +0.45(+3.56%) |
Feb 12, 2018 | 12.50 | 12.82 | 12.22 | 12.65 | 901,353 | +0.28(+2.26%) |
Feb 09, 2018 | 12.76 | 12.86 | 11.87 | 12.37 | 2,397,279 | -0.23(-1.83%) |
Feb 08, 2018 | 13.20 | 13.82 | 12.60 | 12.60 | 1,661,817 | -0.98(-7.22%) |
Feb 07, 2018 | 12.79 | 13.83 | 12.70 | 13.58 | 2,038,331 | +0.56(+4.30%) |
Feb 06, 2018 | 11.79 | 13.15 | 11.65 | 13.02 | 1,847,028 | +0.81(+6.63%) |
Feb 05, 2018 | 12.55 | 13.03 | 12.07 | 12.21 | 1,918,483 | -0.49(-3.86%) |
Feb 02, 2018 | 13.03 | 13.21 | 12.69 | 12.70 | 1,476,880 | -0.51(-3.86%) |
Feb 01, 2018 | 12.96 | 13.28 | 12.77 | 13.21 | 1,554,749 | +0.21(+1.62%) |
Jan 31, 2018 | 13.46 | 13.63 | 12.90 | 13.00 | 1,695,868 | -0.29(-2.18%) |
Jan 30, 2018 | 13.85 | 13.99 | 13.27 | 13.29 | 1,920,510 | -0.80(-5.68%) |
Jan 29, 2018 | 14.23 | 14.78 | 14.04 | 14.09 | 1,691,661 | -0.27(-1.88%) |
Jan 26, 2018 | 14.81 | 14.91 | 14.15 | 14.36 | 1,583,871 | -0.32(-2.18%) |
Jan 25, 2018 | 13.97 | 14.99 | 13.97 | 14.68 | 2,636,925 | +0.75(+5.38%) |
Jan 24, 2018 | 14.09 | 14.44 | 13.66 | 13.93 | 1,702,924 | -0.21(-1.49%) |
Jan 23, 2018 | 13.96 | 14.20 | 13.61 | 14.14 | 2,427,141 | +0.48(+3.51%) |
Jan 22, 2018 | 13.19 | 14.54 | 13.15 | 13.66 | 4,043,994 | +0.66(+5.08%) |
Jan 19, 2018 | 13.65 | 13.67 | 12.60 | 13.00 | 5,716,879 | -0.63(-4.62%) |
Jan 18, 2018 | 14.75 | 14.78 | 13.54 | 13.63 | 2,139,504 | -0.62(-4.35%) |
Jan 17, 2018 | 13.35 | 14.51 | 13.19 | 14.25 | 4,259,382 | +0.48(+3.49%) |
Jan 16, 2018 | 15.00 | 15.29 | 13.56 | 13.77 | 2,986,394 | -0.94(-6.39%) |
Jan 12, 2018 | 14.71 | 14.71 | 14.71 | 0 | +1.49(+11.27%) | |
Jan 11, 2018 | 13.36 | 13.44 | 13.05 | 13.22 | 1,421,281 | -0.18(-1.34%) |
Jan 10, 2018 | 13.57 | 13.85 | 13.18 | 13.40 | 2,210,579 | -0.28(-2.05%) |
Jan 09, 2018 | 12.64 | 13.81 | 12.54 | 13.68 | 2,503,650 | +0.96(+7.55%) |
Jan 08, 2018 | 13.15 | 13.20 | 12.23 | 12.72 | 1,775,880 | -0.43(-3.27%) |
Jan 05, 2018 | 13.18 | 13.40 | 12.54 | 13.15 | 1,736,404 | +0.26(+2.02%) |
Jan 04, 2018 | 13.98 | 14.03 | 12.69 | 12.89 | 2,374,351 | -1.19(-8.45%) |
Jan 03, 2018 | 13.52 | 14.27 | 13.50 | 14.08 | 2,897,228 | +0.61(+4.53%) |
Jan 02, 2018 | 11.77 | 13.49 | 11.68 | 13.47 | 3,847,861 | +1.95(+16.93%) |
Dec 29, 2017 | 11.52 | 11.52 | 11.52 | 0 | +0.19(+1.68%) | |
Dec 28, 2017 | 11.51 | 11.64 | 11.17 | 11.33 | 1,524,495 | -0.28(-2.41%) |
Dec 27, 2017 | 11.45 | 11.98 | 11.32 | 11.61 | 1,187,934 | +0.13(+1.13%) |
Dec 26, 2017 | 11.45 | 11.83 | 11.38 | 11.48 | 1,241,105 | -0.22(-1.88%) |
Dec 22, 2017 | 12.00 | 12.07 | 11.51 | 11.70 | 1,475,093 | -0.28(-2.34%) |
Dec 21, 2017 | 11.99 | 12.14 | 11.83 | 11.98 | 1,087,202 | -0.01(-0.08%) |
Dec 20, 2017 | 11.90 | 12.29 | 11.58 | 11.99 | 1,165,862 | +0.03(+0.25%) |
Dec 19, 2017 | 12.17 | 12.37 | 11.82 | 11.96 | 1,485,794 | -0.36(-2.92%) |
Dec 18, 2017 | 12.73 | 12.74 | 12.22 | 12.32 | 1,401,102 | -0.32(-2.53%) |
Dec 15, 2017 | 12.40 | 12.69 | 12.15 | 12.64 | 2,033,132 | +0.30(+2.43%) |
Dec 14, 2017 | 13.20 | 13.34 | 12.20 | 12.34 | 1,395,346 | -0.85(-6.44%) |
Dec 13, 2017 | 12.72 | 13.41 | 12.69 | 13.19 | 970,871 | +0.46(+3.61%) |
Dec 12, 2017 | 12.99 | 13.20 | 12.63 | 12.73 | 1,029,782 | -0.26(-2.00%) |
Dec 11, 2017 | 13.27 | 13.60 | 12.95 | 12.99 | 986,322 | -0.29(-2.18%) |
Dec 08, 2017 | 13.33 | 13.43 | 13.10 | 13.28 | 783,809 | +0.16(+1.22%) |
Dec 07, 2017 | 12.64 | 13.17 | 12.46 | 13.12 | 956,712 | +0.48(+3.80%) |
Dec 06, 2017 | 12.94 | 13.11 | 12.45 | 12.64 | 948,356 | -0.30(-2.32%) |
Dec 05, 2017 | 13.53 | 13.89 | 12.91 | 12.94 | 904,708 | -0.48(-3.58%) |
Dec 04, 2017 | 13.77 | 13.91 | 13.37 | 13.42 | 1,315,149 | -0.13(-0.96%) |