Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.02 | 15.06 | 14.71 | 14.79 | 620,100 | -0.18(-1.20%) |
Feb 27, 2018 | 15.05 | 15.16 | 14.95 | 14.97 | 689,529 | -0.05(-0.33%) |
Feb 26, 2018 | 14.88 | 15.15 | 14.61 | 15.02 | 380,347 | +0.22(+1.49%) |
Feb 23, 2018 | 15.14 | 15.29 | 14.52 | 14.80 | 561,488 | -0.17(-1.14%) |
Feb 22, 2018 | 14.90 | 14.97 | 625,234 | -0.09(-0.60%) | ||
Feb 21, 2018 | 14.63 | 15.17 | 14.51 | 15.06 | 904,998 | +0.46(+3.15%) |
Feb 20, 2018 | 13.95 | 14.60 | 13.92 | 14.60 | 803,249 | +0.58(+4.14%) |
Feb 16, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.18(+1.30%) | |
Feb 15, 2018 | 14.25 | 14.25 | 13.80 | 13.84 | 1,328,631 | -0.35(-2.47%) |
Feb 14, 2018 | 13.85 | 14.33 | 13.74 | 14.19 | 2,216,340 | +0.30(+2.16%) |
Feb 13, 2018 | 13.54 | 13.90 | 13.54 | 13.89 | 762,831 | +0.27(+1.98%) |
Feb 12, 2018 | 13.41 | 13.72 | 12.81 | 13.62 | 986,565 | +0.31(+2.33%) |
Feb 09, 2018 | 13.51 | 13.59 | 12.75 | 13.31 | 1,665,638 | -0.04(-0.30%) |
Feb 08, 2018 | 13.14 | 14.02 | 13.01 | 13.35 | 1,264,044 | -0.26(-1.91%) |
Feb 07, 2018 | 13.60 | 14.11 | 13.43 | 13.61 | 1,373,734 | +0.06(+0.44%) |
Feb 06, 2018 | 13.13 | 13.69 | 13.01 | 13.55 | 701,353 | +0.33(+2.50%) |
Feb 05, 2018 | 13.17 | 13.36 | 13.02 | 13.22 | 560,021 | -0.10(-0.75%) |
Feb 02, 2018 | 13.35 | 13.37 | 13.19 | 13.32 | 422,332 | -0.09(-0.67%) |
Feb 01, 2018 | 13.25 | 13.46 | 13.20 | 13.41 | 310,576 | +0.05(+0.37%) |
Jan 31, 2018 | 13.67 | 13.67 | 13.34 | 13.36 | 445,298 | -0.23(-1.69%) |
Jan 30, 2018 | 13.45 | 13.69 | 13.44 | 13.59 | 902,182 | +0.05(+0.37%) |
Jan 29, 2018 | 13.64 | 13.73 | 13.45 | 13.54 | 313,183 | -0.11(-0.81%) |
Jan 26, 2018 | 13.65 | 13.72 | 13.49 | 13.65 | 174,724 | +0.09(+0.66%) |
Jan 25, 2018 | 13.66 | 13.69 | 13.48 | 13.56 | 361,022 | +0.01(+0.07%) |
Jan 24, 2018 | 13.62 | 13.67 | 13.30 | 13.55 | 667,313 | -0.04(-0.29%) |
Jan 23, 2018 | 13.35 | 13.81 | 13.25 | 13.59 | 846,353 | +0.28(+2.10%) |
Jan 22, 2018 | 13.25 | 13.42 | 13.06 | 13.31 | 484,213 | +0.06(+0.45%) |
Jan 19, 2018 | 13.15 | 13.39 | 13.05 | 13.25 | 467,489 | +0.14(+1.07%) |
Jan 18, 2018 | 13.05 | 13.13 | 12.82 | 13.11 | 1,199,252 | +0.06(+0.46%) |
Jan 17, 2018 | 12.96 | 13.08 | 12.85 | 13.05 | 220,824 | +0.25(+1.95%) |
Jan 16, 2018 | 13.05 | 13.22 | 12.77 | 12.80 | 451,297 | -0.11(-0.85%) |
Jan 12, 2018 | 12.91 | 12.91 | 12.91 | 0 | +0.15(+1.18%) | |
Jan 11, 2018 | 12.69 | 12.80 | 12.50 | 12.76 | 1,781,046 | +0.15(+1.19%) |
Jan 10, 2018 | 12.54 | 12.61 | 298,537 | -0.17(-1.33%) | ||
Jan 09, 2018 | 12.67 | 12.93 | 12.55 | 12.78 | 696,808 | +0.19(+1.51%) |
Jan 08, 2018 | 12.77 | 12.78 | 12.40 | 12.59 | 566,292 | -0.17(-1.33%) |
Jan 05, 2018 | 12.22 | 12.86 | 12.00 | 12.76 | 760,762 | +0.57(+4.68%) |
Jan 04, 2018 | 11.99 | 12.23 | 11.79 | 12.19 | 997,359 | +0.16(+1.33%) |
Jan 03, 2018 | 11.77 | 12.23 | 11.60 | 12.03 | 1,019,131 | +0.61(+5.34%) |
Jan 02, 2018 | 10.60 | 11.51 | 10.57 | 11.42 | 721,218 | +0.96(+9.18%) |
Dec 29, 2017 | 10.46 | 10.46 | 10.46 | 0 | -0.10(-0.95%) | |
Dec 28, 2017 | 10.82 | 10.84 | 10.50 | 10.56 | 287,150 | -0.25(-2.31%) |
Dec 27, 2017 | 10.92 | 10.97 | 10.74 | 10.81 | 317,258 | -0.10(-0.92%) |
Dec 26, 2017 | 11.08 | 11.12 | 10.78 | 10.91 | 182,571 | -0.17(-1.53%) |
Dec 22, 2017 | 11.00 | 11.16 | 10.96 | 11.08 | 150,134 | +0.05(+0.45%) |
Dec 21, 2017 | 11.05 | 11.09 | 10.79 | 11.03 | 565,503 | +0.01(+0.09%) |
Dec 20, 2017 | 10.90 | 11.05 | 10.68 | 11.02 | 404,112 | +0.22(+2.04%) |
Dec 19, 2017 | 10.77 | 11.03 | 10.55 | 10.80 | 445,070 | +0.05(+0.47%) |
Dec 18, 2017 | 10.72 | 10.88 | 10.61 | 10.75 | 516,526 | +0.14(+1.32%) |
Dec 15, 2017 | 10.58 | 10.74 | 10.48 | 10.61 | 755,456 | +0.07(+0.66%) |
Dec 14, 2017 | 10.61 | 10.63 | 10.48 | 10.54 | 471,404 | -0.06(-0.57%) |
Dec 13, 2017 | 10.54 | 10.90 | 10.44 | 10.60 | 482,490 | +0.05(+0.47%) |
Dec 12, 2017 | 10.78 | 11.01 | 10.53 | 10.55 | 368,734 | -0.26(-2.41%) |
Dec 11, 2017 | 11.04 | 11.12 | 10.54 | 10.81 | 415,084 | -0.23(-2.08%) |
Dec 08, 2017 | 11.15 | 11.15 | 10.91 | 11.04 | 397,057 | -0.01(-0.09%) |
Dec 07, 2017 | 10.87 | 11.12 | 10.75 | 11.05 | 582,404 | +0.20(+1.84%) |
Dec 06, 2017 | 10.96 | 11.16 | 10.56 | 10.85 | 950,105 | -0.17(-1.54%) |
Dec 05, 2017 | 11.13 | 11.26 | 10.78 | 11.02 | 601,127 | -0.07(-0.63%) |
Dec 04, 2017 | 11.63 | 11.63 | 10.95 | 11.09 | 762,766 | -0.42(-3.65%) |