Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.80 | 16.81 | 15.59 | 16.20 | 90,903 | -0.48(-2.88%) |
Feb 27, 2018 | 18.00 | 18.00 | 16.56 | 16.68 | 118,953 | -1.20(-6.71%) |
Feb 26, 2018 | 18.12 | 18.48 | 17.64 | 17.88 | 76,715 | +0.12(+0.68%) |
Feb 23, 2018 | 17.52 | 17.88 | 17.40 | 17.76 | 138,749 | +0.36(+2.07%) |
Feb 22, 2018 | 17.88 | 18.00 | 17.40 | 17.40 | 54,992 | -0.60(-3.33%) |
Feb 21, 2018 | 18.12 | 18.72 | 17.52 | 18.00 | 107,394 | +0.00(+0.00%) |
Feb 20, 2018 | 17.40 | 18.84 | 17.40 | 18.00 | 151,357 | +0.48(+2.74%) |
Feb 16, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.12(-0.68%) | |
Feb 15, 2018 | 18.36 | 18.72 | 17.04 | 17.64 | 133,975 | -0.60(-3.29%) |
Feb 14, 2018 | 18.60 | 19.56 | 18.24 | 18.24 | 155,151 | -0.72(-3.80%) |
Feb 13, 2018 | 18.96 | 19.56 | 18.12 | 18.96 | 145,073 | +0.60(+3.27%) |
Feb 12, 2018 | 18.72 | 19.08 | 17.40 | 18.36 | 141,705 | -0.12(-0.65%) |
Feb 09, 2018 | 19.68 | 20.04 | 18.00 | 18.48 | 103,254 | -0.96(-4.94%) |
Feb 08, 2018 | 21.24 | 21.35 | 19.32 | 19.44 | 74,257 | -1.80(-8.47%) |
Feb 07, 2018 | 22.20 | 22.56 | 21.00 | 21.24 | 90,308 | -1.32(-5.85%) |
Feb 06, 2018 | 21.00 | 23.16 | 21.00 | 22.56 | 87,987 | +0.01(+0.05%) |
Feb 05, 2018 | 22.92 | 23.28 | 22.32 | 22.55 | 89,402 | -0.97(-4.13%) |
Feb 02, 2018 | 25.20 | 25.44 | 21.84 | 23.52 | 195,855 | -1.68(-6.67%) |
Feb 01, 2018 | 29.28 | 29.88 | 25.20 | 25.20 | 646,762 | +0.00(+0.00%) |
Jan 31, 2018 | 27.60 | 28.68 | 24.72 | 25.20 | 186,280 | -1.20(-4.55%) |
Jan 30, 2018 | 30.00 | 30.00 | 28.80 | 26.40 | 206,066 | -4.56(-14.73%) |
Jan 29, 2018 | 34.92 | 34.92 | 30.36 | 30.96 | 238,129 | -4.92(-13.71%) |
Jan 26, 2018 | 36.72 | 38.76 | 33.72 | 35.88 | 459,510 | -5.04(-12.32%) |
Jan 25, 2018 | 55.20 | 57.60 | 34.92 | 40.92 | 3,085,547 | +15.12(+58.60%) |
Jan 24, 2018 | 28.56 | 28.56 | 24.60 | 25.80 | 359,314 | -2.40(-8.51%) |
Jan 23, 2018 | 26.40 | 29.40 | 25.32 | 28.20 | 337,281 | +0.36(+1.29%) |
Jan 22, 2018 | 30.24 | 39.96 | 26.88 | 27.84 | 5,696,176 | +10.20(+57.82%) |
Jan 19, 2018 | 18.12 | 18.55 | 17.16 | 17.64 | 17,929 | -0.24(-1.34%) |
Jan 18, 2018 | 16.68 | 18.36 | 15.96 | 17.88 | 36,062 | +1.32(+7.97%) |
Jan 17, 2018 | 17.64 | 18.60 | 16.44 | 16.56 | 24,734 | -1.20(-6.76%) |
Jan 16, 2018 | 18.48 | 19.80 | 17.52 | 17.76 | 50,705 | -0.48(-2.63%) |
Jan 12, 2018 | 18.24 | 18.24 | 18.24 | 0 | +1.20(+7.04%) | |
Jan 11, 2018 | 15.60 | 17.28 | 15.60 | 17.04 | 46,565 | +1.44(+9.23%) |
Jan 10, 2018 | 16.56 | 15.48 | 15.60 | 40,535 | +0.12(+0.78%) | |
Jan 09, 2018 | 15.00 | 16.56 | 14.76 | 15.48 | 57,362 | +0.36(+2.39%) |
Jan 08, 2018 | 15.00 | 15.24 | 14.76 | 15.12 | 22,777 | +0.36(+2.43%) |
Jan 05, 2018 | 15.84 | 15.96 | 14.64 | 14.76 | 37,713 | -0.95(-6.06%) |
Jan 04, 2018 | 17.28 | 17.64 | 15.60 | 15.71 | 67,046 | -1.57(-9.08%) |
Jan 03, 2018 | 15.36 | 17.40 | 14.64 | 17.28 | 112,502 | +2.16(+14.29%) |
Jan 02, 2018 | 14.52 | 16.08 | 14.16 | 15.12 | 80,607 | +0.48(+3.28%) |
Dec 29, 2017 | 14.64 | 14.64 | 14.64 | 0 | -0.96(-6.15%) | |
Dec 28, 2017 | 17.76 | 17.88 | 14.76 | 15.60 | 185,257 | -2.16(-12.16%) |
Dec 27, 2017 | 15.48 | 24.84 | 15.48 | 17.76 | 1,776,889 | +3.96(+28.70%) |
Dec 26, 2017 | 12.12 | 14.76 | 12.12 | 13.80 | 82,639 | +1.68(+13.86%) |
Dec 22, 2017 | 12.24 | 12.36 | 12.12 | 12.12 | 3,319 | -0.12(-0.98%) |
Dec 21, 2017 | 12.36 | 12.48 | 12.12 | 12.24 | 10,696 | +0.00(+0.00%) |
Dec 20, 2017 | 12.00 | 12.84 | 12.00 | 12.24 | 5,774 | +0.00(+0.00%) |
Dec 19, 2017 | 12.36 | 12.60 | 12.00 | 12.24 | 4,349 | -0.12(-0.96%) |
Dec 18, 2017 | 12.72 | 12.72 | 12.12 | 12.36 | 5,460 | -0.36(-2.84%) |
Dec 15, 2017 | 12.00 | 12.96 | 12.00 | 12.72 | 16,917 | +0.72(+6.02%) |
Dec 14, 2017 | 12.00 | 12.36 | 11.90 | 12.00 | 8,642 | +0.11(+0.89%) |
Dec 13, 2017 | 12.00 | 12.00 | 11.88 | 11.89 | 3,291 | +0.01(+0.10%) |
Dec 12, 2017 | 12.00 | 12.12 | 11.76 | 11.88 | 4,211 | -0.30(-2.47%) |
Dec 11, 2017 | 11.64 | 12.72 | 11.64 | 12.18 | 28,371 | +0.30(+2.54%) |
Dec 08, 2017 | 12.09 | 12.24 | 11.88 | 11.88 | 4,826 | -0.12(-1.01%) |
Dec 07, 2017 | 12.12 | 12.12 | 12.00 | 12.00 | 2,287 | -0.01(-0.06%) |
Dec 06, 2017 | 12.11 | 12.24 | 11.88 | 12.01 | 6,592 | +0.01(+0.07%) |
Dec 05, 2017 | 12.12 | 12.24 | 11.76 | 12.00 | 6,779 | +0.24(+2.03%) |
Dec 04, 2017 | 12.12 | 12.12 | 11.76 | 11.76 | 8,302 | -0.60(-4.84%) |