Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.25 | 14.70 | 14.25 | 14.45 | 603,942 | +0.15(+1.05%) |
Feb 27, 2018 | 14.25 | 14.40 | 14.10 | 14.30 | 411,449 | +0.05(+0.35%) |
Feb 26, 2018 | 14.10 | 14.50 | 14.05 | 14.25 | 362,452 | +0.00(+0.00%) |
Feb 23, 2018 | 14.50 | 14.60 | 14.15 | 14.25 | 487,004 | -0.30(-2.06%) |
Feb 22, 2018 | 14.35 | 14.60 | 14.30 | 14.55 | 504,027 | +0.20(+1.39%) |
Feb 21, 2018 | 14.70 | 14.95 | 14.15 | 14.35 | 2,094,836 | +1.25(+9.54%) |
Feb 20, 2018 | 12.50 | 13.25 | 12.47 | 13.10 | 646,127 | +0.65(+5.22%) |
Feb 16, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.90 | 12.55 | 11.70 | 12.50 | 493,235 | +0.65(+5.49%) |
Feb 14, 2018 | 11.40 | 11.95 | 11.40 | 11.85 | 396,507 | +0.50(+4.41%) |
Feb 13, 2018 | 11.50 | 11.35 | 362,382 | +0.25(+2.25%) | ||
Feb 12, 2018 | 11.20 | 11.26 | 11.00 | 11.10 | 301,497 | -0.10(-0.89%) |
Feb 09, 2018 | 11.05 | 11.70 | 10.80 | 11.20 | 465,637 | +0.27(+2.52%) |
Feb 08, 2018 | 11.35 | 10.85 | 10.93 | 415,004 | -0.42(-3.74%) | |
Feb 07, 2018 | 11.25 | 11.50 | 11.15 | 11.35 | 230,406 | +0.05(+0.44%) |
Feb 06, 2018 | 11.15 | 11.40 | 10.95 | 11.30 | 389,188 | +0.00(+0.00%) |
Feb 05, 2018 | 11.50 | 11.50 | 11.10 | 11.30 | 336,804 | -0.30(-2.59%) |
Feb 02, 2018 | 11.90 | 11.98 | 11.47 | 11.60 | 425,095 | -0.35(-2.93%) |
Feb 01, 2018 | 11.95 | 12.15 | 11.80 | 11.95 | 365,396 | +0.00(+0.00%) |
Jan 31, 2018 | 11.85 | 12.05 | 11.78 | 11.95 | 410,528 | +0.15(+1.27%) |
Jan 30, 2018 | 11.55 | 11.85 | 11.45 | 11.80 | 429,876 | +0.15(+1.29%) |
Jan 29, 2018 | 12.00 | 12.05 | 11.60 | 11.65 | 335,678 | -0.35(-2.92%) |
Jan 26, 2018 | 11.80 | 12.07 | 11.70 | 12.00 | 319,890 | +0.20(+1.69%) |
Jan 25, 2018 | 11.85 | 11.95 | 11.50 | 11.80 | 365,404 | +0.05(+0.43%) |
Jan 24, 2018 | 11.95 | 12.00 | 11.65 | 11.75 | 430,234 | -0.20(-1.67%) |
Jan 23, 2018 | 11.90 | 12.05 | 11.65 | 11.95 | 401,008 | +0.15(+1.27%) |
Jan 22, 2018 | 12.00 | 12.05 | 11.72 | 11.80 | 269,028 | -0.15(-1.26%) |
Jan 19, 2018 | 11.95 | 12.00 | 11.75 | 11.95 | 232,168 | +0.00(+0.00%) |
Jan 18, 2018 | 12.00 | 11.85 | 11.95 | 283,409 | -0.03(-0.21%) | |
Jan 17, 2018 | 12.00 | 12.05 | 11.70 | 11.97 | 457,323 | +0.07(+0.63%) |
Jan 16, 2018 | 12.55 | 12.70 | 11.75 | 11.90 | 686,444 | -0.65(-5.18%) |
Jan 12, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.30(+2.45%) | |
Jan 11, 2018 | 12.10 | 12.30 | 12.00 | 12.25 | 317,250 | +0.15(+1.24%) |
Jan 10, 2018 | 12.05 | 12.10 | 11.90 | 12.10 | 243,510 | +0.10(+0.83%) |
Jan 09, 2018 | 12.05 | 12.15 | 11.88 | 12.00 | 259,057 | -0.05(-0.41%) |
Jan 08, 2018 | 12.10 | 12.12 | 11.85 | 12.05 | 373,677 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 12.30 | 11.80 | 12.05 | 529,451 | +0.20(+1.69%) |
Jan 04, 2018 | 11.70 | 11.90 | 11.60 | 11.85 | 281,223 | +0.20(+1.72%) |
Jan 03, 2018 | 11.60 | 11.80 | 11.56 | 11.65 | 285,341 | +0.05(+0.43%) |
Jan 02, 2018 | 11.60 | 11.82 | 11.50 | 11.60 | 523,855 | +0.10(+0.87%) |
Dec 29, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
Dec 28, 2017 | 11.40 | 11.60 | 11.35 | 11.60 | 292,264 | +0.20(+1.75%) |
Dec 27, 2017 | 11.55 | 11.60 | 11.25 | 11.40 | 300,103 | -0.05(-0.44%) |
Dec 26, 2017 | 11.25 | 11.60 | 10.96 | 11.45 | 316,572 | +0.05(+0.44%) |
Dec 22, 2017 | 11.50 | 11.60 | 11.30 | 11.40 | 206,026 | -0.10(-0.87%) |
Dec 21, 2017 | 11.50 | 11.57 | 11.35 | 11.50 | 220,887 | +0.00(+0.00%) |
Dec 20, 2017 | 11.45 | 11.65 | 11.15 | 11.50 | 335,546 | +0.00(+0.00%) |
Dec 19, 2017 | 11.80 | 11.80 | 11.50 | 11.50 | 274,487 | -0.35(-2.95%) |
Dec 18, 2017 | 12.45 | 12.45 | 11.70 | 11.85 | 397,787 | -0.45(-3.66%) |
Dec 15, 2017 | 11.80 | 12.35 | 11.65 | 12.30 | 865,093 | +0.50(+4.24%) |
Dec 14, 2017 | 11.50 | 12.28 | 11.40 | 11.80 | 740,472 | +0.75(+6.79%) |
Dec 13, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 363,744 | -0.05(-0.45%) |
Dec 12, 2017 | 11.00 | 11.15 | 10.95 | 11.10 | 288,382 | +0.10(+0.91%) |
Dec 11, 2017 | 11.15 | 11.20 | 11.00 | 11.00 | 320,530 | -0.15(-1.35%) |
Dec 08, 2017 | 11.20 | 11.35 | 11.05 | 11.15 | 340,029 | +0.05(+0.45%) |
Dec 07, 2017 | 11.20 | 11.45 | 10.97 | 11.10 | 509,489 | -0.10(-0.89%) |
Dec 06, 2017 | 11.00 | 11.28 | 11.00 | 11.20 | 815,759 | +0.15(+1.36%) |
Dec 05, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 298,562 | +0.00(+0.00%) |
Dec 04, 2017 | 11.20 | 11.20 | 10.95 | 11.05 | 425,336 | +0.00(+0.00%) |