Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.12(+1.01%) | |
Mar 28, 2018 | 11.54 | 11.60 | 11.29 | 11.44 | 3,999,003 | -0.06(-0.54%) |
Mar 27, 2018 | 11.40 | 11.82 | 11.29 | 11.50 | 7,677,586 | +0.30(+2.70%) |
Mar 26, 2018 | 11.04 | 11.21 | 10.86 | 11.20 | 3,635,584 | +0.31(+2.86%) |
Mar 23, 2018 | 11.20 | 11.32 | 10.89 | 10.89 | 3,857,339 | -0.29(-2.62%) |
Mar 22, 2018 | 11.07 | 11.46 | 10.98 | 11.18 | 7,322,778 | +0.03(+0.24%) |
Mar 21, 2018 | 10.84 | 11.24 | 10.84 | 11.16 | 9,244,253 | +0.31(+2.87%) |
Mar 20, 2018 | 10.90 | 10.98 | 10.79 | 10.84 | 4,547,005 | -0.04(-0.41%) |
Mar 19, 2018 | 10.87 | 10.96 | 10.68 | 10.89 | 9,164,360 | -0.12(-1.13%) |
Mar 16, 2018 | 11.08 | 11.25 | 10.92 | 11.01 | 9,800,403 | -0.08(-0.72%) |
Mar 15, 2018 | 11.51 | 11.51 | 11.07 | 11.09 | 10,731,284 | -0.27(-2.35%) |
Mar 14, 2018 | 11.83 | 11.83 | 11.11 | 11.36 | 6,932,477 | -0.48(-4.05%) |
Mar 13, 2018 | 11.89 | 12.29 | 11.74 | 11.84 | 6,958,014 | -0.04(-0.30%) |
Mar 12, 2018 | 13.03 | 13.03 | 11.57 | 11.88 | 15,014,391 | -1.23(-9.36%) |
Mar 09, 2018 | 12.74 | 13.18 | 12.69 | 13.10 | 3,192,396 | +0.49(+3.88%) |
Mar 08, 2018 | 12.75 | 12.84 | 12.57 | 12.61 | 2,187,594 | -0.13(-1.05%) |
Mar 07, 2018 | 12.86 | 12.75 | 2,599,258 | +0.28(+2.28%) | ||
Mar 06, 2018 | 12.37 | 12.48 | 12.27 | 12.46 | 2,662,943 | +0.12(+0.94%) |
Mar 05, 2018 | 12.24 | 12.39 | 12.13 | 12.35 | 2,396,360 | +0.03(+0.22%) |
Mar 02, 2018 | 12.14 | 12.36 | 11.99 | 12.32 | 2,443,563 | +0.12(+0.95%) |
Mar 01, 2018 | 12.23 | 12.31 | 12.04 | 12.20 | 3,222,986 | -0.05(-0.43%) |
Feb 28, 2018 | 12.53 | 12.59 | 12.24 | 12.26 | 1,859,356 | -0.24(-1.92%) |
Feb 27, 2018 | 12.73 | 12.88 | 12.46 | 12.50 | 2,111,785 | -0.27(-2.09%) |
Feb 26, 2018 | 12.80 | 12.84 | 12.64 | 12.76 | 1,772,184 | +0.07(+0.56%) |
Feb 23, 2018 | 12.49 | 12.69 | 12.47 | 12.69 | 1,359,484 | +0.22(+1.78%) |
Feb 22, 2018 | 12.44 | 12.47 | 3,128,041 | -0.27(-2.09%) | ||
Feb 21, 2018 | 12.68 | 12.98 | 12.63 | 12.74 | 2,502,567 | +0.10(+0.77%) |
Feb 20, 2018 | 12.74 | 12.81 | 12.56 | 12.64 | 1,516,791 | -0.15(-1.18%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Feb 15, 2018 | 13.09 | 13.10 | 12.62 | 12.71 | 2,738,148 | -0.31(-2.39%) |
Feb 14, 2018 | 12.38 | 13.04 | 12.35 | 13.02 | 3,893,796 | +0.52(+4.12%) |
Feb 13, 2018 | 12.40 | 12.57 | 12.33 | 12.51 | 3,127,645 | +0.01(+0.07%) |
Feb 12, 2018 | 12.48 | 12.61 | 12.39 | 12.50 | 4,391,535 | +0.04(+0.36%) |
Feb 09, 2018 | 12.47 | 12.53 | 12.10 | 12.45 | 4,084,195 | +0.13(+1.08%) |
Feb 08, 2018 | 12.91 | 12.92 | 12.31 | 12.32 | 4,543,717 | -0.57(-4.41%) |
Feb 07, 2018 | 12.91 | 13.15 | 12.76 | 12.89 | 4,421,456 | -0.01(-0.07%) |
Feb 06, 2018 | 12.53 | 13.11 | 12.39 | 12.90 | 4,539,022 | -0.09(-0.72%) |
Feb 05, 2018 | 13.16 | 13.29 | 12.78 | 12.99 | 2,644,589 | -0.29(-2.18%) |
Feb 02, 2018 | 13.52 | 13.58 | 13.19 | 13.28 | 2,955,096 | -0.25(-1.84%) |
Feb 01, 2018 | 13.16 | 13.57 | 12.84 | 13.53 | 3,198,685 | +0.36(+2.70%) |
Jan 31, 2018 | 13.42 | 13.43 | 13.07 | 13.17 | 3,379,431 | -0.16(-1.20%) |
Jan 30, 2018 | 13.24 | 13.42 | 13.21 | 13.33 | 3,221,257 | +0.04(+0.27%) |
Jan 29, 2018 | 13.40 | 13.43 | 13.24 | 13.30 | 4,019,785 | -0.18(-1.32%) |
Jan 26, 2018 | 13.64 | 13.72 | 13.40 | 13.48 | 2,600,514 | -0.15(-1.11%) |
Jan 25, 2018 | 13.91 | 13.91 | 13.52 | 13.63 | 1,758,166 | -0.20(-1.48%) |
Jan 24, 2018 | 14.13 | 14.15 | 13.83 | 13.83 | 2,160,015 | -0.22(-1.58%) |
Jan 23, 2018 | 14.02 | 14.17 | 13.96 | 14.05 | 2,033,625 | +0.00(+0.00%) |
Jan 22, 2018 | 13.92 | 14.08 | 13.86 | 14.05 | 2,420,298 | +0.12(+0.83%) |
Jan 19, 2018 | 13.92 | 14.03 | 13.86 | 13.94 | 2,330,231 | +0.01(+0.06%) |
Jan 18, 2018 | 13.95 | 14.41 | 13.61 | 13.93 | 6,178,969 | +0.42(+3.09%) |
Jan 17, 2018 | 13.47 | 13.56 | 13.23 | 13.51 | 3,121,556 | +0.07(+0.53%) |
Jan 16, 2018 | 13.50 | 13.64 | 13.39 | 13.44 | 3,368,247 | +0.00(+0.00%) |
Jan 12, 2018 | 13.44 | 13.44 | 13.44 | 0 | -0.05(-0.40%) | |
Jan 11, 2018 | 13.16 | 13.49 | 13.14 | 13.49 | 3,151,257 | +0.39(+2.99%) |
Jan 10, 2018 | 12.99 | 13.18 | 12.92 | 13.10 | 2,878,506 | +0.05(+0.41%) |
Jan 09, 2018 | 12.98 | 13.18 | 12.95 | 13.05 | 2,470,096 | +0.18(+1.38%) |
Jan 08, 2018 | 12.93 | 13.16 | 12.85 | 12.87 | 2,971,948 | +0.13(+1.05%) |
Jan 05, 2018 | 12.72 | 12.84 | 12.66 | 12.74 | 2,148,002 | +0.04(+0.35%) |
Jan 04, 2018 | 12.76 | 12.76 | 12.55 | 12.69 | 2,742,636 | +0.13(+1.06%) |
Jan 03, 2018 | 12.72 | 12.78 | 12.52 | 12.56 | 2,177,713 | -0.12(-0.91%) |