Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.85 | 13.10 | 12.85 | 13.00 | 363,918 | +0.15(+1.17%) |
Feb 27, 2018 | 13.20 | 13.25 | 12.80 | 12.85 | 341,736 | -0.30(-2.28%) |
Feb 26, 2018 | 13.15 | 13.20 | 13.01 | 13.15 | 148,277 | +0.00(+0.00%) |
Feb 23, 2018 | 13.20 | 13.20 | 13.00 | 13.15 | 317,824 | +0.05(+0.38%) |
Feb 22, 2018 | 13.25 | 13.44 | 13.05 | 13.10 | 282,515 | -0.10(-0.76%) |
Feb 21, 2018 | 12.75 | 13.30 | 12.75 | 13.20 | 465,367 | +0.40(+3.12%) |
Feb 20, 2018 | 12.95 | 13.05 | 12.65 | 12.80 | 325,488 | -0.25(-1.92%) |
Feb 16, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.20(+1.56%) | |
Feb 15, 2018 | 12.90 | 13.10 | 12.75 | 12.85 | 505,926 | +0.00(+0.00%) |
Feb 14, 2018 | 12.70 | 12.85 | 12.70 | 12.85 | 281,121 | +0.10(+0.78%) |
Feb 13, 2018 | 12.65 | 12.95 | 12.65 | 12.75 | 551,714 | +0.05(+0.39%) |
Feb 12, 2018 | 13.15 | 13.25 | 12.65 | 12.70 | 634,611 | -0.45(-3.42%) |
Feb 09, 2018 | 13.20 | 13.30 | 12.60 | 13.15 | 944,351 | -0.05(-0.38%) |
Feb 08, 2018 | 13.20 | 13.40 | 13.10 | 13.20 | 1,037,361 | +0.00(+0.00%) |
Feb 07, 2018 | 13.10 | 13.35 | 13.05 | 13.20 | 504,719 | +0.10(+0.76%) |
Feb 06, 2018 | 12.70 | 13.28 | 12.50 | 13.10 | 663,414 | +0.10(+0.77%) |
Feb 05, 2018 | 13.05 | 13.35 | 12.80 | 13.00 | 677,958 | +0.00(+0.00%) |
Feb 02, 2018 | 13.60 | 13.75 | 12.70 | 13.00 | 1,023,646 | -0.50(-3.70%) |
Feb 01, 2018 | 12.50 | 13.55 | 12.41 | 13.50 | 6,390,507 | +1.70(+14.41%) |
Jan 31, 2018 | 11.85 | 12.05 | 11.70 | 11.80 | 459,299 | +0.00(+0.00%) |
Jan 30, 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 229,985 | +0.00(+0.00%) |
Jan 29, 2018 | 11.95 | 11.95 | 11.70 | 11.80 | 336,890 | -0.20(-1.67%) |
Jan 26, 2018 | 12.00 | 12.05 | 11.85 | 12.00 | 329,662 | +0.00(+0.00%) |
Jan 25, 2018 | 11.85 | 12.00 | 11.80 | 12.00 | 491,990 | +0.15(+1.27%) |
Jan 24, 2018 | 11.85 | 11.95 | 11.70 | 11.85 | 560,101 | +0.00(+0.00%) |
Jan 23, 2018 | 11.80 | 11.95 | 11.65 | 11.85 | 366,893 | +0.10(+0.85%) |
Jan 22, 2018 | 12.00 | 12.02 | 11.75 | 11.75 | 392,369 | -0.35(-2.89%) |
Jan 19, 2018 | 11.85 | 12.10 | 11.85 | 12.10 | 625,364 | +0.25(+2.11%) |
Jan 18, 2018 | 12.30 | 12.30 | 11.85 | 11.85 | 405,706 | -0.45(-3.66%) |
Jan 17, 2018 | 12.20 | 12.32 | 12.10 | 12.30 | 250,024 | +0.20(+1.65%) |
Jan 16, 2018 | 12.15 | 12.30 | 12.00 | 12.10 | 533,548 | +0.05(+0.41%) |
Jan 12, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.05(-0.41%) | |
Jan 11, 2018 | 11.95 | 12.15 | 11.90 | 12.10 | 702,958 | +0.15(+1.26%) |
Jan 10, 2018 | 12.00 | 12.07 | 11.88 | 11.95 | 276,120 | -0.05(-0.42%) |
Jan 09, 2018 | 11.90 | 12.05 | 11.80 | 12.00 | 1,519,931 | +0.10(+0.84%) |
Jan 08, 2018 | 12.15 | 12.15 | 11.80 | 11.90 | 703,033 | -0.20(-1.65%) |
Jan 05, 2018 | 12.10 | 12.10 | 11.95 | 12.10 | 408,865 | +0.05(+0.41%) |
Jan 04, 2018 | 12.30 | 12.40 | 12.05 | 12.05 | 1,178,570 | -0.15(-1.23%) |
Jan 03, 2018 | 12.15 | 12.20 | 12.00 | 12.20 | 368,808 | +0.10(+0.83%) |
Jan 02, 2018 | 12.30 | 12.35 | 12.00 | 12.10 | 403,417 | -0.10(-0.82%) |
Dec 29, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.20(+1.67%) | |
Dec 28, 2017 | 12.20 | 12.30 | 12.00 | 12.00 | 234,145 | -0.20(-1.64%) |
Dec 27, 2017 | 12.30 | 12.40 | 12.10 | 12.20 | 219,893 | -0.10(-0.81%) |
Dec 26, 2017 | 12.25 | 12.38 | 12.10 | 12.30 | 217,620 | +0.05(+0.41%) |
Dec 22, 2017 | 12.25 | 12.35 | 12.20 | 12.25 | 161,903 | -0.05(-0.41%) |
Dec 21, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 681,532 | +0.05(+0.41%) |
Dec 20, 2017 | 12.20 | 12.40 | 12.20 | 12.25 | 369,847 | +0.10(+0.82%) |
Dec 19, 2017 | 12.15 | 12.45 | 12.01 | 12.15 | 636,479 | -0.20(-1.62%) |
Dec 18, 2017 | 12.40 | 12.50 | 12.22 | 12.35 | 997,331 | +0.10(+0.82%) |
Dec 15, 2017 | 11.90 | 12.45 | 11.88 | 12.25 | 1,042,788 | +0.35(+2.94%) |
Dec 14, 2017 | 12.20 | 12.25 | 11.65 | 11.90 | 914,095 | -0.35(-2.86%) |
Dec 13, 2017 | 12.30 | 12.41 | 12.15 | 12.25 | 333,283 | -0.05(-0.41%) |
Dec 12, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 677,107 | +0.05(+0.41%) |
Dec 11, 2017 | 12.30 | 12.31 | 12.10 | 12.25 | 422,458 | +0.05(+0.41%) |
Dec 08, 2017 | 12.15 | 12.25 | 12.03 | 12.20 | 241,131 | +0.15(+1.24%) |
Dec 07, 2017 | 12.40 | 12.40 | 12.05 | 12.05 | 206,281 | -0.30(-2.43%) |
Dec 06, 2017 | 12.05 | 12.50 | 12.05 | 12.35 | 600,266 | +0.30(+2.49%) |
Dec 05, 2017 | 12.25 | 12.25 | 11.90 | 12.05 | 327,438 | -0.10(-0.82%) |
Dec 04, 2017 | 12.20 | 12.20 | 11.95 | 12.15 | 348,194 | +0.05(+0.41%) |