Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.77 | 12.77 | 12.77 | 0 | +0.11(+0.87%) | |
Mar 28, 2018 | 13.85 | 13.89 | 12.07 | 12.66 | 993,583 | -1.21(-8.72%) |
Mar 27, 2018 | 14.65 | 14.65 | 13.76 | 13.87 | 836,625 | -0.63(-4.34%) |
Mar 26, 2018 | 14.26 | 14.55 | 14.05 | 14.50 | 590,991 | +0.47(+3.35%) |
Mar 23, 2018 | 14.34 | 14.57 | 14.03 | 14.03 | 692,738 | -0.31(-2.16%) |
Mar 22, 2018 | 14.26 | 14.61 | 14.19 | 14.34 | 705,844 | -0.16(-1.10%) |
Mar 21, 2018 | 14.07 | 14.65 | 13.64 | 14.50 | 933,384 | +0.38(+2.69%) |
Mar 20, 2018 | 13.81 | 14.28 | 13.77 | 14.12 | 530,141 | +0.36(+2.62%) |
Mar 19, 2018 | 13.61 | 13.87 | 13.48 | 13.76 | 511,135 | -0.04(-0.29%) |
Mar 16, 2018 | 13.93 | 13.93 | 13.35 | 13.80 | 1,506,586 | +0.12(+0.88%) |
Mar 15, 2018 | 13.85 | 13.95 | 13.51 | 13.68 | 575,355 | -0.18(-1.30%) |
Mar 14, 2018 | 13.53 | 13.94 | 13.41 | 13.86 | 704,732 | +0.43(+3.20%) |
Mar 13, 2018 | 13.74 | 13.81 | 13.34 | 13.43 | 484,482 | -0.31(-2.26%) |
Mar 12, 2018 | 14.22 | 14.35 | 13.32 | 13.74 | 723,092 | -0.38(-2.69%) |
Mar 09, 2018 | 13.39 | 14.38 | 13.32 | 14.12 | 869,768 | +0.85(+6.41%) |
Mar 08, 2018 | 13.28 | 13.60 | 13.09 | 13.27 | 344,708 | -0.07(-0.52%) |
Mar 07, 2018 | 12.83 | 13.44 | 12.60 | 13.34 | 618,661 | +0.35(+2.69%) |
Mar 06, 2018 | 12.91 | 13.07 | 12.62 | 12.99 | 431,371 | +0.19(+1.48%) |
Mar 05, 2018 | 12.78 | 13.06 | 12.50 | 12.80 | 670,004 | -0.29(-2.22%) |
Mar 02, 2018 | 12.61 | 13.13 | 12.24 | 13.09 | 678,511 | +0.36(+2.83%) |
Mar 01, 2018 | 13.07 | 13.13 | 12.45 | 12.73 | 865,633 | -0.40(-3.05%) |
Feb 28, 2018 | 13.25 | 13.52 | 13.10 | 13.13 | 694,504 | +0.01(+0.08%) |
Feb 27, 2018 | 13.45 | 13.61 | 12.65 | 13.12 | 739,998 | -0.42(-3.10%) |
Feb 26, 2018 | 13.23 | 13.87 | 13.16 | 13.54 | 644,293 | +0.36(+2.73%) |
Feb 23, 2018 | 13.30 | 13.63 | 13.06 | 13.18 | 386,348 | +0.03(+0.23%) |
Feb 22, 2018 | 13.38 | 13.68 | 12.85 | 13.15 | 621,485 | -0.23(-1.72%) |
Feb 21, 2018 | 12.82 | 13.85 | 12.68 | 13.38 | 1,025,341 | +0.64(+5.02%) |
Feb 20, 2018 | 12.50 | 13.01 | 12.11 | 12.74 | 718,279 | +0.13(+1.03%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | -0.03(-0.24%) | |
Feb 15, 2018 | 13.25 | 12.27 | 12.64 | 981,159 | -0.42(-3.22%) | |
Feb 14, 2018 | 12.54 | 13.20 | 12.12 | 13.06 | 1,238,604 | +0.29(+2.27%) |
Feb 13, 2018 | 12.15 | 13.25 | 12.02 | 12.77 | 804,279 | +0.64(+5.28%) |
Feb 12, 2018 | 11.90 | 12.45 | 11.53 | 12.13 | 811,257 | +0.46(+3.94%) |
Feb 09, 2018 | 12.08 | 12.36 | 11.17 | 11.67 | 678,899 | -0.19(-1.60%) |
Feb 08, 2018 | 11.30 | 12.17 | 11.26 | 11.86 | 823,999 | +0.56(+4.96%) |
Feb 07, 2018 | 11.23 | 11.48 | 11.21 | 11.30 | 626,006 | -0.01(-0.09%) |
Feb 06, 2018 | 11.15 | 11.70 | 11.04 | 11.31 | 773,617 | -0.21(-1.82%) |
Feb 05, 2018 | 12.30 | 12.83 | 11.43 | 11.52 | 954,607 | -0.74(-6.04%) |
Feb 02, 2018 | 12.89 | 12.89 | 11.52 | 12.26 | 1,456,447 | -0.70(-5.40%) |
Feb 01, 2018 | 10.55 | 13.15 | 10.42 | 12.96 | 3,689,290 | +3.63(+38.91%) |
Jan 31, 2018 | 9.600 | 9.630 | 9.220 | 9.330 | 300,461 | -0.15(-1.58%) |
Jan 30, 2018 | 9.400 | 9.500 | 9.220 | 9.480 | 275,063 | -0.04(-0.42%) |
Jan 29, 2018 | 9.650 | 9.650 | 9.320 | 9.520 | 350,514 | -0.05(-0.52%) |
Jan 26, 2018 | 9.310 | 9.720 | 9.150 | 9.570 | 314,280 | +0.28(+3.01%) |
Jan 25, 2018 | 9.120 | 9.290 | 8.910 | 9.290 | 358,482 | +0.23(+2.54%) |
Jan 24, 2018 | 8.930 | 9.110 | 8.790 | 9.060 | 352,244 | +0.21(+2.37%) |
Jan 23, 2018 | 8.890 | 9.070 | 8.520 | 8.850 | 173,109 | -0.03(-0.34%) |
Jan 22, 2018 | 9.030 | 9.100 | 8.735 | 8.880 | 245,373 | -0.18(-1.99%) |
Jan 19, 2018 | 9.060 | 9.310 | 8.710 | 9.060 | 438,821 | -0.02(-0.22%) |
Jan 18, 2018 | 9.130 | 9.309 | 9.059 | 9.080 | 260,034 | -0.02(-0.22%) |
Jan 17, 2018 | 9.100 | 9.250 | 8.290 | 9.100 | 734,672 | +0.08(+0.89%) |
Jan 16, 2018 | 9.470 | 9.570 | 8.970 | 9.020 | 437,724 | -0.32(-3.43%) |
Jan 12, 2018 | 9.340 | 9.340 | 9.340 | 0 | +0.20(+2.19%) | |
Jan 11, 2018 | 9.150 | 9.270 | 8.920 | 9.140 | 248,407 | +0.04(+0.44%) |
Jan 10, 2018 | 9.350 | 9.390 | 8.790 | 9.100 | 315,133 | -0.29(-3.09%) |
Jan 09, 2018 | 8.890 | 9.570 | 8.850 | 9.390 | 395,666 | +0.52(+5.86%) |
Jan 08, 2018 | 8.790 | 9.030 | 8.600 | 8.870 | 907,180 | +0.13(+1.49%) |
Jan 05, 2018 | 8.450 | 8.740 | 8.430 | 8.740 | 215,810 | +0.29(+3.43%) |
Jan 04, 2018 | 8.410 | 8.520 | 8.330 | 8.450 | 221,489 | +0.13(+1.56%) |
Jan 03, 2018 | 8.620 | 8.630 | 8.270 | 8.320 | 276,060 | -0.30(-3.48%) |