Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.84 | 11.84 | 11.84 | 0 | +0.42(+3.66%) | |
Mar 28, 2018 | 11.38 | 11.53 | 11.36 | 11.42 | 8,218,427 | -0.03(-0.26%) |
Mar 27, 2018 | 11.34 | 11.69 | 11.23 | 11.45 | 13,584,716 | +0.18(+1.64%) |
Mar 26, 2018 | 11.30 | 11.37 | 11.11 | 11.27 | 11,604,817 | +0.02(+0.13%) |
Mar 23, 2018 | 11.58 | 11.67 | 11.22 | 11.25 | 9,704,743 | -0.27(-2.35%) |
Mar 22, 2018 | 11.61 | 11.62 | 11.40 | 11.52 | 9,560,911 | -0.19(-1.61%) |
Mar 21, 2018 | 11.28 | 11.76 | 11.17 | 11.71 | 13,932,918 | +0.45(+4.01%) |
Mar 20, 2018 | 11.61 | 11.63 | 11.23 | 11.26 | 9,930,795 | -0.29(-2.51%) |
Mar 19, 2018 | 11.87 | 11.90 | 11.47 | 11.55 | 12,558,824 | -0.32(-2.66%) |
Mar 16, 2018 | 11.90 | 12.12 | 11.79 | 11.87 | 28,126,692 | +0.03(+0.25%) |
Mar 15, 2018 | 12.49 | 12.50 | 11.52 | 11.84 | 29,069,954 | -0.61(-4.93%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.44 | 12.45 | 9,613,463 | +0.08(+0.61%) |
Mar 13, 2018 | 12.35 | 12.45 | 12.25 | 12.37 | 6,327,193 | +0.09(+0.70%) |
Mar 12, 2018 | 12.03 | 12.31 | 12.00 | 12.29 | 6,026,442 | +0.24(+2.03%) |
Mar 09, 2018 | 12.07 | 12.07 | 11.89 | 12.04 | 7,911,081 | +0.05(+0.41%) |
Mar 08, 2018 | 11.86 | 12.00 | 11.81 | 11.99 | 4,729,098 | +0.17(+1.43%) |
Mar 07, 2018 | 11.73 | 11.82 | 6,609,287 | -0.13(-1.07%) | ||
Mar 06, 2018 | 11.97 | 11.99 | 11.90 | 11.95 | 5,522,061 | +0.08(+0.63%) |
Mar 05, 2018 | 11.78 | 11.91 | 11.75 | 11.88 | 6,956,397 | +0.03(+0.29%) |
Mar 02, 2018 | 11.90 | 11.93 | 11.78 | 11.84 | 7,684,044 | -0.12(-1.04%) |
Mar 01, 2018 | 11.96 | 12.06 | 11.84 | 11.97 | 10,182,791 | -0.00(-0.03%) |
Feb 28, 2018 | 12.44 | 12.48 | 11.97 | 11.97 | 8,891,002 | -0.44(-3.55%) |
Feb 27, 2018 | 12.74 | 12.78 | 12.39 | 12.41 | 7,332,240 | -0.35(-2.74%) |
Feb 26, 2018 | 12.70 | 12.77 | 12.62 | 12.76 | 7,038,126 | +0.06(+0.47%) |
Feb 23, 2018 | 12.67 | 12.73 | 12.57 | 12.70 | 8,241,671 | +0.11(+0.84%) |
Feb 22, 2018 | 12.58 | 12.60 | 7,497,932 | -0.24(-1.85%) | ||
Feb 21, 2018 | 12.85 | 13.03 | 12.81 | 12.83 | 7,661,533 | +0.01(+0.09%) |
Feb 20, 2018 | 12.85 | 13.02 | 12.80 | 12.82 | 8,476,808 | -0.07(-0.55%) |
Feb 16, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.11(-0.81%) | |
Feb 15, 2018 | 12.99 | 13.26 | 12.81 | 13.00 | 13,219,901 | +0.09(+0.73%) |
Feb 14, 2018 | 12.87 | 12.95 | 12.72 | 12.90 | 11,685,205 | +0.18(+1.41%) |
Feb 13, 2018 | 12.56 | 12.76 | 12.46 | 12.72 | 6,381,091 | +0.11(+0.86%) |
Feb 12, 2018 | 12.48 | 12.68 | 12.40 | 12.62 | 8,171,561 | +0.26(+2.09%) |
Feb 09, 2018 | 12.53 | 12.60 | 12.08 | 12.36 | 11,345,028 | -0.12(-0.93%) |
Feb 08, 2018 | 12.83 | 12.83 | 12.47 | 12.47 | 11,619,330 | -0.30(-2.33%) |
Feb 07, 2018 | 12.79 | 12.82 | 12.62 | 12.77 | 9,157,244 | +0.04(+0.34%) |
Feb 06, 2018 | 12.44 | 12.79 | 12.21 | 12.73 | 13,989,039 | +0.22(+1.76%) |
Feb 05, 2018 | 12.55 | 12.73 | 12.43 | 12.51 | 16,032,891 | -0.10(-0.77%) |
Feb 02, 2018 | 12.94 | 12.94 | 12.58 | 12.60 | 14,536,144 | -0.42(-3.23%) |
Feb 01, 2018 | 13.31 | 13.34 | 13.01 | 13.03 | 10,297,171 | -0.28(-2.10%) |
Jan 31, 2018 | 13.42 | 13.42 | 13.22 | 13.31 | 6,404,879 | -0.07(-0.49%) |
Jan 30, 2018 | 13.60 | 13.66 | 13.36 | 13.37 | 8,912,377 | -0.28(-2.05%) |
Jan 29, 2018 | 13.83 | 13.83 | 13.64 | 13.65 | 9,810,124 | -0.22(-1.60%) |
Jan 26, 2018 | 14.04 | 14.06 | 13.83 | 13.87 | 8,148,049 | -0.16(-1.11%) |
Jan 25, 2018 | 14.41 | 14.48 | 13.97 | 14.03 | 6,824,013 | -0.32(-2.23%) |
Jan 24, 2018 | 14.44 | 14.46 | 14.29 | 14.35 | 6,597,896 | +0.00(+0.03%) |
Jan 23, 2018 | 14.37 | 14.42 | 14.29 | 14.34 | 7,589,803 | -0.05(-0.38%) |
Jan 22, 2018 | 14.36 | 14.40 | 14.28 | 14.40 | 7,138,859 | +0.09(+0.63%) |
Jan 19, 2018 | 14.41 | 14.44 | 14.27 | 14.31 | 5,583,751 | -0.12(-0.83%) |
Jan 18, 2018 | 14.46 | 14.47 | 14.31 | 14.43 | 4,793,626 | -0.03(-0.23%) |
Jan 17, 2018 | 14.51 | 14.53 | 14.29 | 14.46 | 4,710,499 | +0.01(+0.08%) |
Jan 16, 2018 | 14.55 | 14.56 | 14.40 | 14.45 | 5,072,973 | +0.01(+0.10%) |
Jan 12, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.09(+0.63%) | |
Jan 11, 2018 | 14.29 | 14.37 | 14.19 | 14.34 | 6,577,021 | +0.12(+0.84%) |
Jan 10, 2018 | 14.16 | 14.22 | 10,346,960 | -0.39(-2.68%) | ||
Jan 09, 2018 | 14.85 | 14.85 | 14.61 | 14.62 | 4,751,952 | -0.18(-1.20%) |
Jan 08, 2018 | 14.80 | 14.84 | 14.74 | 14.80 | 4,121,591 | -0.00(-0.03%) |
Jan 05, 2018 | 14.91 | 14.97 | 14.74 | 14.80 | 6,881,538 | -0.01(-0.07%) |
Jan 04, 2018 | 14.74 | 14.82 | 14.71 | 14.81 | 5,576,497 | +0.13(+0.89%) |
Jan 03, 2018 | 14.64 | 14.71 | 14.50 | 14.68 | 5,062,851 | +0.10(+0.67%) |