Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.92 | 12.93 | 11.71 | 11.71 | 97,603 | -0.86(-6.84%) |
Feb 27, 2018 | 12.13 | 13.05 | 12.13 | 12.57 | 87,310 | +0.32(+2.61%) |
Feb 26, 2018 | 12.50 | 12.73 | 12.15 | 12.25 | 54,575 | +0.05(+0.41%) |
Feb 23, 2018 | 11.85 | 12.20 | 11.71 | 12.20 | 39,008 | +0.52(+4.45%) |
Feb 22, 2018 | 11.39 | 11.75 | 11.39 | 11.68 | 35,459 | +0.31(+2.73%) |
Feb 21, 2018 | 11.46 | 12.27 | 11.35 | 11.37 | 20,298 | -0.05(-0.44%) |
Feb 20, 2018 | 11.68 | 12.04 | 11.22 | 11.42 | 26,405 | -0.26(-2.23%) |
Feb 16, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.50(-4.11%) | |
Feb 15, 2018 | 12.06 | 12.57 | 11.99 | 12.18 | 63,957 | +0.13(+1.08%) |
Feb 14, 2018 | 11.37 | 12.15 | 11.06 | 12.05 | 55,537 | +0.53(+4.60%) |
Feb 13, 2018 | 11.06 | 11.75 | 11.06 | 11.52 | 99,311 | +0.72(+6.67%) |
Feb 12, 2018 | 10.61 | 11.17 | 10.61 | 10.80 | 23,001 | +0.20(+1.89%) |
Feb 09, 2018 | 11.14 | 11.67 | 10.11 | 10.60 | 135,963 | -0.71(-6.28%) |
Feb 08, 2018 | 11.60 | 12.12 | 11.10 | 11.31 | 63,619 | -0.42(-3.58%) |
Feb 07, 2018 | 12.00 | 12.05 | 11.60 | 11.73 | 64,912 | -0.23(-1.92%) |
Feb 06, 2018 | 11.61 | 12.49 | 11.61 | 11.96 | 87,214 | +0.10(+0.84%) |
Feb 05, 2018 | 12.18 | 12.20 | 11.59 | 11.86 | 113,714 | -0.55(-4.43%) |
Feb 02, 2018 | 13.45 | 13.45 | 11.80 | 12.41 | 196,569 | -1.23(-9.02%) |
Feb 01, 2018 | 13.93 | 14.10 | 13.44 | 13.64 | 129,492 | -0.09(-0.66%) |
Jan 31, 2018 | 14.48 | 14.59 | 13.55 | 13.73 | 187,288 | -0.82(-5.64%) |
Jan 30, 2018 | 13.87 | 15.00 | 13.87 | 14.55 | 135,290 | +0.48(+3.41%) |
Jan 29, 2018 | 15.00 | 15.16 | 13.90 | 14.07 | 201,683 | -0.70(-4.74%) |
Jan 26, 2018 | 14.05 | 15.04 | 13.70 | 14.77 | 315,712 | +0.99(+7.18%) |
Jan 25, 2018 | 15.90 | 15.90 | 13.60 | 13.78 | 1,513,302 | +1.57(+12.86%) |
Jan 24, 2018 | 12.50 | 12.80 | 12.09 | 12.21 | 28,620 | -0.19(-1.53%) |
Jan 23, 2018 | 12.95 | 12.95 | 12.40 | 12.40 | 22,495 | -0.19(-1.52%) |
Jan 22, 2018 | 12.07 | 12.90 | 12.07 | 12.59 | 28,087 | +0.42(+3.46%) |
Jan 19, 2018 | 11.88 | 12.34 | 11.88 | 12.17 | 30,009 | +0.26(+2.17%) |
Jan 18, 2018 | 11.80 | 12.25 | 11.80 | 11.91 | 26,185 | -0.09(-0.74%) |
Jan 17, 2018 | 12.27 | 12.36 | 11.73 | 12.00 | 50,206 | -0.10(-0.83%) |
Jan 16, 2018 | 12.80 | 12.80 | 12.10 | 12.10 | 45,969 | -0.58(-4.57%) |
Jan 12, 2018 | 12.68 | 12.68 | 12.68 | 0 | +0.25(+2.01%) | |
Jan 11, 2018 | 12.49 | 12.84 | 12.13 | 12.43 | 65,197 | +0.10(+0.84%) |
Jan 10, 2018 | 11.70 | 12.36 | 11.65 | 12.33 | 67,898 | +0.63(+5.36%) |
Jan 09, 2018 | 11.79 | 11.85 | 11.51 | 11.70 | 62,038 | +0.51(+4.56%) |
Jan 08, 2018 | 11.10 | 11.83 | 11.10 | 11.19 | 34,150 | +0.11(+0.99%) |
Jan 05, 2018 | 11.43 | 11.65 | 11.05 | 11.08 | 32,998 | -0.18(-1.60%) |
Jan 04, 2018 | 11.49 | 11.61 | 11.26 | 11.26 | 29,198 | +0.12(+1.08%) |
Jan 03, 2018 | 11.30 | 11.30 | 11.14 | 11.14 | 12,231 | -0.06(-0.54%) |
Jan 02, 2018 | 10.98 | 11.50 | 10.75 | 11.20 | 25,124 | +0.12(+1.08%) |
Dec 29, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.08(+0.73%) | |
Dec 28, 2017 | 11.49 | 11.49 | 10.89 | 11.00 | 37,994 | -0.20(-1.79%) |
Dec 27, 2017 | 10.91 | 11.85 | 10.91 | 11.20 | 58,436 | +0.20(+1.82%) |
Dec 26, 2017 | 10.82 | 11.00 | 10.31 | 11.00 | 16,830 | +0.20(+1.85%) |
Dec 22, 2017 | 10.78 | 10.80 | 10.35 | 10.80 | 12,303 | +0.22(+2.08%) |
Dec 21, 2017 | 10.01 | 10.70 | 10.01 | 10.58 | 24,320 | +0.69(+6.98%) |
Dec 20, 2017 | 10.17 | 10.29 | 9.870 | 9.890 | 14,320 | -0.36(-3.51%) |
Dec 19, 2017 | 10.32 | 10.57 | 10.25 | 10.25 | 9,908 | -0.11(-1.06%) |
Dec 18, 2017 | 10.26 | 10.79 | 10.26 | 10.36 | 11,908 | +0.10(+0.97%) |
Dec 15, 2017 | 10.23 | 10.88 | 10.23 | 10.26 | 12,198 | -0.03(-0.29%) |
Dec 14, 2017 | 10.92 | 11.14 | 10.05 | 10.29 | 27,073 | -0.16(-1.53%) |
Dec 13, 2017 | 10.78 | 11.07 | 10.22 | 10.45 | 22,030 | -0.21(-1.97%) |
Dec 12, 2017 | 11.19 | 11.40 | 10.58 | 10.66 | 22,342 | -0.81(-7.06%) |
Dec 11, 2017 | 11.58 | 11.75 | 11.26 | 11.47 | 24,738 | -0.28(-2.38%) |
Dec 08, 2017 | 11.79 | 11.80 | 11.33 | 11.75 | 11,447 | +0.29(+2.53%) |
Dec 07, 2017 | 11.36 | 11.86 | 11.28 | 11.46 | 7,707 | +0.01(+0.09%) |
Dec 06, 2017 | 12.31 | 12.31 | 11.31 | 11.45 | 10,489 | -0.36(-3.05%) |
Dec 05, 2017 | 11.72 | 12.47 | 11.52 | 11.81 | 8,332 | -0.21(-1.75%) |
Dec 04, 2017 | 11.70 | 12.10 | 11.39 | 12.02 | 9,111 | +0.34(+2.91%) |