Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.81 | 12.81 | 12.38 | 12.41 | 708,898 | -0.34(-2.70%) |
Feb 27, 2018 | 12.87 | 12.93 | 12.71 | 12.75 | 498,630 | -0.09(-0.67%) |
Feb 26, 2018 | 12.78 | 12.90 | 12.74 | 12.84 | 303,268 | +0.06(+0.45%) |
Feb 23, 2018 | 12.98 | 13.10 | 12.67 | 12.78 | 419,931 | -0.20(-1.55%) |
Feb 22, 2018 | 13.13 | 12.73 | 12.98 | 766,563 | +0.26(+2.03%) | |
Feb 21, 2018 | 12.32 | 12.84 | 12.15 | 12.73 | 557,299 | +0.40(+3.26%) |
Feb 20, 2018 | 12.64 | 12.70 | 12.30 | 12.32 | 495,391 | -0.34(-2.71%) |
Feb 16, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.87 | 13.10 | 12.52 | 12.67 | 606,653 | -0.11(-0.90%) |
Feb 14, 2018 | 12.47 | 12.81 | 12.44 | 12.78 | 598,189 | +0.32(+2.53%) |
Feb 13, 2018 | 12.15 | 12.58 | 12.10 | 12.47 | 1,447,748 | +0.23(+1.87%) |
Feb 12, 2018 | 12.38 | 12.55 | 12.04 | 12.24 | 541,186 | -0.11(-0.93%) |
Feb 09, 2018 | 12.55 | 13.24 | 12.15 | 12.35 | 641,676 | -0.06(-0.46%) |
Feb 08, 2018 | 12.87 | 12.87 | 12.41 | 12.41 | 504,425 | -0.46(-3.56%) |
Feb 07, 2018 | 12.67 | 13.01 | 12.67 | 12.87 | 315,136 | +0.23(+1.81%) |
Feb 06, 2018 | 12.58 | 12.90 | 12.35 | 12.64 | 558,138 | -0.40(-3.08%) |
Feb 05, 2018 | 13.24 | 13.47 | 12.95 | 13.04 | 280,887 | -0.34(-2.57%) |
Feb 02, 2018 | 13.30 | 13.47 | 13.27 | 13.38 | 536,694 | -0.06(-0.43%) |
Feb 01, 2018 | 13.18 | 13.56 | 13.04 | 13.44 | 766,760 | +0.14(+1.08%) |
Jan 31, 2018 | 13.30 | 13.59 | 13.13 | 13.30 | 594,944 | +0.03(+0.22%) |
Jan 30, 2018 | 12.90 | 13.30 | 12.84 | 13.27 | 637,454 | +0.34(+2.66%) |
Jan 29, 2018 | 13.10 | 13.21 | 12.70 | 12.93 | 539,525 | -0.03(-0.22%) |
Jan 26, 2018 | 16.31 | 16.97 | 12.90 | 12.95 | 2,412,584 | +0.34(+2.73%) |
Jan 25, 2018 | 12.47 | 12.64 | 12.24 | 12.61 | 655,934 | +0.14(+1.15%) |
Jan 24, 2018 | 12.52 | 12.58 | 12.38 | 12.47 | 232,784 | -0.03(-0.23%) |
Jan 23, 2018 | 12.52 | 12.60 | 12.41 | 12.50 | 176,580 | -0.06(-0.46%) |
Jan 22, 2018 | 12.64 | 12.70 | 12.50 | 12.55 | 263,261 | -0.09(-0.68%) |
Jan 19, 2018 | 12.50 | 12.75 | 12.50 | 12.64 | 273,349 | +0.14(+1.15%) |
Jan 18, 2018 | 12.55 | 12.64 | 12.24 | 12.50 | 307,565 | -0.09(-0.68%) |
Jan 17, 2018 | 12.50 | 12.58 | 12.32 | 12.58 | 299,405 | +0.11(+0.92%) |
Jan 16, 2018 | 12.67 | 12.77 | 12.30 | 12.47 | 442,565 | -0.17(-1.36%) |
Jan 12, 2018 | 12.64 | 12.64 | 12.64 | 0 | -0.14(-1.12%) | |
Jan 11, 2018 | 12.47 | 12.75 | 12.47 | 12.78 | 497,254 | +0.37(+3.00%) |
Jan 10, 2018 | 12.24 | 12.47 | 12.18 | 12.41 | 375,250 | +0.11(+0.93%) |
Jan 09, 2018 | 12.21 | 12.40 | 12.15 | 12.30 | 739,594 | +0.14(+1.18%) |
Jan 08, 2018 | 11.78 | 12.18 | 11.64 | 12.15 | 573,394 | +0.34(+2.91%) |
Jan 05, 2018 | 11.84 | 11.98 | 11.61 | 11.81 | 377,515 | +0.00(+0.00%) |
Jan 04, 2018 | 11.89 | 12.10 | 11.72 | 11.81 | 326,692 | -0.06(-0.48%) |
Jan 03, 2018 | 11.84 | 11.98 | 11.79 | 11.87 | 513,537 | -0.03(-0.24%) |
Jan 02, 2018 | 11.78 | 11.95 | 11.69 | 11.89 | 679,494 | +0.26(+2.22%) |
Dec 29, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.11(+0.99%) | |
Dec 28, 2017 | 11.64 | 11.64 | 11.46 | 11.52 | 404,253 | -0.11(-0.98%) |
Dec 27, 2017 | 11.61 | 11.75 | 11.55 | 11.64 | 183,607 | +0.00(+0.00%) |
Dec 26, 2017 | 11.69 | 11.78 | 11.61 | 11.64 | 177,494 | -0.06(-0.49%) |
Dec 22, 2017 | 11.64 | 11.74 | 11.58 | 11.69 | 134,647 | +0.03(+0.25%) |
Dec 21, 2017 | 11.75 | 11.75 | 11.52 | 11.67 | 219,286 | -0.07(-0.61%) |
Dec 20, 2017 | 11.88 | 11.89 | 11.72 | 11.74 | 228,273 | -0.06(-0.49%) |
Dec 19, 2017 | 11.77 | 11.84 | 11.59 | 11.79 | 369,454 | +0.03(+0.24%) |
Dec 18, 2017 | 11.79 | 12.05 | 11.71 | 11.77 | 327,868 | +0.06(+0.49%) |
Dec 15, 2017 | 11.51 | 11.88 | 11.51 | 11.71 | 905,464 | +0.20(+1.74%) |
Dec 14, 2017 | 11.74 | 11.74 | 11.39 | 11.51 | 346,597 | -0.20(-1.71%) |
Dec 13, 2017 | 11.48 | 11.88 | 11.48 | 11.71 | 447,126 | +0.23(+1.99%) |
Dec 12, 2017 | 11.51 | 11.56 | 11.45 | 11.48 | 308,702 | -0.03(-0.25%) |
Dec 11, 2017 | 11.48 | 11.68 | 11.48 | 11.51 | 405,927 | +0.03(+0.25%) |
Dec 08, 2017 | 11.56 | 11.65 | 11.39 | 11.48 | 695,579 | +0.03(+0.25%) |
Dec 07, 2017 | 11.34 | 11.51 | 11.34 | 11.45 | 404,694 | +0.09(+0.76%) |
Dec 06, 2017 | 11.42 | 11.48 | 11.31 | 11.36 | 301,849 | -0.03(-0.25%) |
Dec 05, 2017 | 11.65 | 11.65 | 11.36 | 11.39 | 252,334 | -0.23(-1.97%) |
Dec 04, 2017 | 11.62 | 11.71 | 11.59 | 11.62 | 358,717 | +0.17(+1.50%) |