Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.73 | 11.80 | 11.52 | 11.52 | 12,782,444 | -0.24(-2.04%) |
Feb 27, 2018 | 12.10 | 12.15 | 11.71 | 11.76 | 22,418,084 | -0.46(-3.76%) |
Feb 26, 2018 | 12.20 | 12.28 | 12.14 | 12.22 | 15,320,320 | +0.04(+0.33%) |
Feb 23, 2018 | 12.45 | 12.46 | 12.11 | 12.18 | 20,523,380 | -0.30(-2.40%) |
Feb 22, 2018 | 12.45 | 12.48 | 12,925,883 | -0.18(-1.42%) | ||
Feb 21, 2018 | 12.90 | 12.98 | 12.64 | 12.66 | 15,558,021 | -0.19(-1.48%) |
Feb 20, 2018 | 13.00 | 13.05 | 12.81 | 12.85 | 11,527,486 | -0.33(-2.50%) |
Feb 16, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.16(-1.20%) | |
Feb 15, 2018 | 13.82 | 13.01 | 13.34 | 19,287,622 | -0.31(-2.27%) | |
Feb 14, 2018 | 13.18 | 13.85 | 13.18 | 13.65 | 17,465,544 | +0.43(+3.25%) |
Feb 13, 2018 | 13.35 | 13.36 | 13.09 | 13.22 | 9,462,250 | -0.04(-0.30%) |
Feb 12, 2018 | 13.14 | 13.40 | 13.05 | 13.26 | 15,174,933 | +0.20(+1.53%) |
Feb 09, 2018 | 13.17 | 13.20 | 12.60 | 13.06 | 19,854,442 | -0.17(-1.28%) |
Feb 08, 2018 | 13.41 | 13.50 | 13.28 | 13.23 | 15,192,330 | -0.16(-1.19%) |
Feb 07, 2018 | 13.36 | 13.64 | 13.30 | 13.39 | 12,350,081 | -0.10(-0.74%) |
Feb 06, 2018 | 13.57 | 13.71 | 13.30 | 13.49 | 15,561,217 | -0.27(-1.98%) |
Feb 05, 2018 | 13.82 | 13.86 | 13.45 | 13.76 | 17,217,036 | +0.02(+0.17%) |
Feb 02, 2018 | 14.20 | 14.21 | 13.68 | 13.74 | 16,664,796 | -0.68(-4.72%) |
Feb 01, 2018 | 14.27 | 14.44 | 14.21 | 14.42 | 7,320,759 | +0.04(+0.28%) |
Jan 31, 2018 | 14.38 | 14.53 | 14.15 | 14.38 | 13,304,384 | +0.07(+0.49%) |
Jan 30, 2018 | 14.42 | 14.53 | 14.18 | 14.31 | 9,914,720 | -0.04(-0.28%) |
Jan 29, 2018 | 14.64 | 14.65 | 14.32 | 14.35 | 10,505,624 | -0.40(-2.71%) |
Jan 26, 2018 | 14.77 | 14.91 | 14.69 | 14.75 | 7,925,009 | -0.05(-0.34%) |
Jan 25, 2018 | 15.14 | 15.18 | 14.65 | 14.80 | 16,462,985 | -0.25(-1.66%) |
Jan 24, 2018 | 15.17 | 15.52 | 15.03 | 15.05 | 17,781,368 | +0.22(+1.48%) |
Jan 23, 2018 | 14.47 | 14.93 | 14.34 | 14.83 | 11,923,616 | +0.32(+2.21%) |
Jan 22, 2018 | 14.39 | 14.57 | 14.30 | 14.51 | 8,736,615 | +0.14(+0.97%) |
Jan 19, 2018 | 14.42 | 14.50 | 14.35 | 14.37 | 7,325,949 | +0.09(+0.63%) |
Jan 18, 2018 | 14.72 | 14.72 | 14.25 | 14.28 | 15,304,074 | -0.34(-2.33%) |
Jan 17, 2018 | 15.10 | 15.12 | 14.55 | 14.62 | 18,191,012 | -0.58(-3.82%) |
Jan 16, 2018 | 15.31 | 15.38 | 14.93 | 15.20 | 18,438,948 | +0.08(+0.53%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.47(+3.21%) | |
Jan 11, 2018 | 14.66 | 14.73 | 14.61 | 14.65 | 7,116,964 | +0.07(+0.48%) |
Jan 10, 2018 | 14.56 | 14.58 | 10,586,967 | +0.02(+0.14%) | ||
Jan 09, 2018 | 14.64 | 14.72 | 14.45 | 14.56 | 6,822,359 | -0.18(-1.22%) |
Jan 08, 2018 | 14.88 | 14.95 | 14.64 | 14.74 | 8,361,569 | -0.21(-1.40%) |
Jan 05, 2018 | 14.99 | 15.00 | 14.87 | 14.95 | 6,515,553 | -0.08(-0.53%) |
Jan 04, 2018 | 15.03 | 15.05 | 14.79 | 15.03 | 8,935,407 | +0.03(+0.20%) |
Jan 03, 2018 | 15.24 | 15.27 | 14.74 | 15.00 | 15,144,840 | -0.20(-1.32%) |
Jan 02, 2018 | 14.65 | 15.24 | 14.61 | 15.20 | 15,219,691 | +0.73(+5.04%) |
Dec 29, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.54 | 14.58 | 14.34 | 14.45 | 6,382,315 | -0.04(-0.28%) |
Dec 27, 2017 | 14.60 | 14.60 | 14.42 | 14.49 | 6,466,574 | -0.08(-0.55%) |
Dec 26, 2017 | 14.50 | 14.68 | 14.48 | 14.57 | 4,843,044 | +0.10(+0.69%) |
Dec 22, 2017 | 14.47 | 14.54 | 14.40 | 14.47 | 5,193,256 | +0.04(+0.28%) |
Dec 21, 2017 | 14.40 | 14.54 | 14.34 | 14.43 | 6,958,474 | +0.01(+0.07%) |
Dec 20, 2017 | 14.33 | 14.49 | 14.29 | 14.42 | 7,993,696 | +0.17(+1.19%) |
Dec 19, 2017 | 14.29 | 14.39 | 14.18 | 14.25 | 6,932,183 | -0.07(-0.49%) |
Dec 18, 2017 | 14.15 | 14.46 | 14.14 | 14.32 | 9,864,086 | +0.26(+1.85%) |
Dec 15, 2017 | 14.24 | 14.25 | 14.04 | 14.06 | 17,874,946 | -0.11(-0.78%) |
Dec 14, 2017 | 14.09 | 14.30 | 14.00 | 14.17 | 10,953,284 | +0.06(+0.43%) |
Dec 13, 2017 | 13.68 | 14.18 | 13.64 | 14.11 | 15,742,612 | +0.47(+3.45%) |
Dec 12, 2017 | 13.62 | 13.68 | 13.47 | 13.64 | 8,130,588 | -0.01(-0.07%) |
Dec 11, 2017 | 13.66 | 13.84 | 13.57 | 13.65 | 11,628,291 | +0.00(+0.00%) |
Dec 08, 2017 | 13.70 | 13.87 | 13.60 | 13.65 | 9,484,702 | -0.01(-0.07%) |
Dec 07, 2017 | 13.29 | 13.75 | 13.28 | 13.66 | 10,980,547 | +0.11(+0.81%) |
Dec 06, 2017 | 13.74 | 13.75 | 13.54 | 13.55 | 11,321,701 | -0.22(-1.60%) |
Dec 05, 2017 | 13.86 | 13.89 | 13.64 | 13.77 | 12,467,294 | -0.14(-1.01%) |
Dec 04, 2017 | 14.03 | 14.05 | 13.88 | 13.91 | 11,352,855 | -0.16(-1.14%) |