Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.65(+4.14%) | |
Mar 28, 2018 | 15.25 | 15.82 | 15.20 | 15.70 | 1,143,145 | -0.05(-0.32%) |
Mar 27, 2018 | 16.00 | 16.30 | 15.78 | 15.75 | 848,776 | -0.10(-0.63%) |
Mar 26, 2018 | 15.15 | 15.95 | 15.15 | 15.85 | 542,087 | +0.70(+4.62%) |
Mar 23, 2018 | 15.15 | 15.55 | 15.10 | 15.15 | 431,703 | +0.05(+0.33%) |
Mar 22, 2018 | 15.25 | 15.40 | 15.05 | 15.10 | 236,628 | -0.30(-1.95%) |
Mar 21, 2018 | 15.40 | 15.45 | 15.25 | 15.40 | 207,239 | +0.00(+0.00%) |
Mar 20, 2018 | 15.30 | 15.65 | 15.30 | 15.40 | 300,245 | -0.15(-0.96%) |
Mar 19, 2018 | 15.50 | 15.60 | 15.00 | 15.55 | 351,846 | -0.20(-1.27%) |
Mar 16, 2018 | 15.70 | 15.90 | 15.45 | 15.75 | 734,208 | +0.05(+0.32%) |
Mar 15, 2018 | 15.65 | 15.75 | 15.40 | 15.70 | 308,826 | +0.25(+1.62%) |
Mar 14, 2018 | 15.55 | 16.00 | 15.35 | 15.45 | 587,055 | -0.10(-0.64%) |
Mar 13, 2018 | 15.80 | 15.94 | 15.40 | 15.55 | 284,028 | -0.20(-1.27%) |
Mar 12, 2018 | 15.70 | 15.80 | 15.60 | 15.75 | 236,286 | +0.15(+0.96%) |
Mar 09, 2018 | 15.40 | 15.65 | 15.35 | 15.60 | 291,824 | +0.25(+1.63%) |
Mar 08, 2018 | 15.65 | 15.65 | 15.10 | 15.35 | 288,078 | -0.25(-1.60%) |
Mar 07, 2018 | 15.20 | 15.53 | 15.20 | 15.60 | 292,212 | +0.25(+1.63%) |
Mar 06, 2018 | 15.25 | 15.55 | 15.05 | 15.35 | 278,802 | +0.20(+1.32%) |
Mar 05, 2018 | 15.25 | 15.40 | 15.00 | 15.15 | 459,204 | -0.10(-0.66%) |
Mar 02, 2018 | 14.30 | 15.35 | 14.25 | 15.25 | 578,999 | +0.75(+5.17%) |
Mar 01, 2018 | 14.45 | 14.68 | 14.20 | 14.50 | 417,448 | +0.05(+0.35%) |
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%) |