Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.47 | 15.57 | 15.18 | 15.18 | 21,463,820 | -0.19(-1.22%) |
Feb 27, 2018 | 15.11 | 15.62 | 15.11 | 15.37 | 25,691,604 | +0.22(+1.46%) |
Feb 26, 2018 | 14.73 | 15.35 | 14.73 | 15.15 | 31,277,620 | +0.33(+2.26%) |
Feb 23, 2018 | 14.71 | 14.85 | 14.34 | 14.81 | 55,131,292 | +1.41(+10.54%) |
Feb 22, 2018 | 13.25 | 13.40 | 19,839,762 | +0.13(+0.98%) | ||
Feb 21, 2018 | 13.55 | 13.62 | 13.24 | 13.27 | 13,352,273 | -0.22(-1.63%) |
Feb 20, 2018 | 13.45 | 13.62 | 13.40 | 13.49 | 11,067,719 | +0.11(+0.79%) |
Feb 16, 2018 | 13.38 | 13.38 | 13.38 | 0 | +0.03(+0.24%) | |
Feb 15, 2018 | 13.29 | 13.42 | 13.13 | 13.35 | 10,044,060 | +0.16(+1.24%) |
Feb 14, 2018 | 12.58 | 13.24 | 12.53 | 13.19 | 17,155,194 | +0.56(+4.40%) |
Feb 13, 2018 | 12.76 | 12.76 | 12.53 | 12.63 | 16,820,246 | -0.23(-1.78%) |
Feb 12, 2018 | 12.59 | 12.94 | 12.54 | 12.86 | 9,409,628 | +0.37(+2.94%) |
Feb 09, 2018 | 12.41 | 12.59 | 11.97 | 12.49 | 20,471,116 | +0.21(+1.73%) |
Feb 08, 2018 | 12.80 | 12.28 | 12.28 | 14,770,215 | -0.42(-3.34%) | |
Feb 07, 2018 | 12.80 | 12.87 | 12.52 | 12.71 | 16,058,219 | -0.14(-1.08%) |
Feb 06, 2018 | 12.47 | 12.91 | 12.22 | 12.84 | 19,872,026 | -0.15(-1.13%) |
Feb 05, 2018 | 13.56 | 12.89 | 12.99 | 19,271,516 | -0.60(-4.44%) | |
Feb 02, 2018 | 13.60 | 13.82 | 13.49 | 13.60 | 16,329,326 | -0.11(-0.83%) |
Feb 01, 2018 | 13.39 | 13.78 | 13.33 | 13.71 | 16,526,037 | +0.32(+2.38%) |
Jan 31, 2018 | 13.55 | 13.63 | 13.32 | 13.39 | 15,209,282 | -0.11(-0.85%) |
Jan 30, 2018 | 13.76 | 13.80 | 13.72 | 13.51 | 13,718,511 | -0.35(-2.53%) |
Jan 29, 2018 | 13.60 | 13.93 | 13.57 | 13.86 | 12,904,190 | +0.21(+1.56%) |
Jan 26, 2018 | 13.51 | 13.75 | 13.51 | 13.64 | 11,955,461 | +0.19(+1.40%) |
Jan 25, 2018 | 13.64 | 13.75 | 13.43 | 13.46 | 9,510,377 | -0.16(-1.20%) |
Jan 24, 2018 | 13.64 | 13.79 | 13.55 | 13.62 | 14,458,164 | +0.01(+0.06%) |
Jan 23, 2018 | 13.29 | 13.65 | 13.23 | 13.61 | 17,692,198 | +0.51(+3.86%) |
Jan 22, 2018 | 13.11 | 13.13 | 12.98 | 13.11 | 11,530,623 | -0.02(-0.19%) |
Jan 19, 2018 | 13.14 | 12.99 | 13.13 | 11,192,663 | +0.09(+0.69%) | |
Jan 18, 2018 | 13.09 | 13.15 | 13.02 | 13.04 | 11,970,429 | -0.08(-0.62%) |
Jan 17, 2018 | 12.95 | 13.15 | 12.92 | 13.12 | 11,573,290 | +0.21(+1.64%) |
Jan 16, 2018 | 12.92 | 13.00 | 12.83 | 12.91 | 11,835,462 | +0.00(+0.00%) |
Jan 12, 2018 | 12.91 | 12.91 | 12.91 | 0 | +0.29(+2.33%) | |
Jan 11, 2018 | 12.41 | 12.65 | 12.39 | 12.62 | 10,090,984 | +0.21(+1.71%) |
Jan 10, 2018 | 12.05 | 12.50 | 12.05 | 12.40 | 12,454,716 | +0.28(+2.29%) |
Jan 09, 2018 | 12.13 | 12.23 | 12.09 | 12.13 | 17,734,304 | +0.02(+0.20%) |
Jan 08, 2018 | 12.21 | 12.22 | 11.96 | 12.10 | 15,984,103 | -0.19(-1.53%) |
Jan 05, 2018 | 12.30 | 12.40 | 12.22 | 12.29 | 15,356,338 | -0.01(-0.07%) |
Jan 04, 2018 | 12.00 | 12.31 | 11.97 | 12.30 | 13,879,528 | +0.29(+2.45%) |
Jan 03, 2018 | 11.92 | 12.04 | 11.87 | 12.00 | 9,683,550 | +0.07(+0.62%) |
Jan 02, 2018 | 11.78 | 11.95 | 11.74 | 11.93 | 8,763,132 | +0.20(+1.74%) |
Dec 29, 2017 | 11.73 | 11.73 | 11.73 | 0 | -0.20(-1.71%) | |
Dec 28, 2017 | 12.00 | 12.00 | 11.89 | 11.93 | 4,514,842 | -0.05(-0.41%) |
Dec 27, 2017 | 12.02 | 12.04 | 11.93 | 11.98 | 3,992,933 | -0.06(-0.48%) |
Dec 26, 2017 | 12.00 | 12.07 | 11.98 | 12.04 | 3,530,369 | +0.02(+0.20%) |
Dec 22, 2017 | 12.01 | 12.10 | 11.99 | 12.01 | 5,108,848 | -0.01(-0.07%) |
Dec 21, 2017 | 12.01 | 12.13 | 11.97 | 12.02 | 9,660,407 | +0.01(+0.07%) |
Dec 20, 2017 | 12.08 | 12.08 | 11.95 | 12.01 | 11,339,858 | -0.07(-0.61%) |
Dec 19, 2017 | 12.15 | 12.17 | 12.04 | 12.09 | 11,992,411 | -0.08(-0.67%) |
Dec 18, 2017 | 11.80 | 12.19 | 11.78 | 12.17 | 15,495,730 | +0.40(+3.40%) |
Dec 15, 2017 | 11.67 | 11.82 | 11.64 | 11.77 | 24,800,286 | +0.14(+1.19%) |
Dec 14, 2017 | 11.68 | 11.74 | 11.61 | 11.63 | 9,308,519 | -0.07(-0.56%) |
Dec 13, 2017 | 11.81 | 11.88 | 11.69 | 11.69 | 10,581,853 | -0.15(-1.24%) |
Dec 12, 2017 | 11.84 | 11.90 | 11.72 | 11.84 | 14,940,438 | -0.00(-0.03%) |
Dec 11, 2017 | 11.58 | 11.85 | 11.56 | 11.84 | 13,701,479 | +0.20(+1.67%) |
Dec 08, 2017 | 11.56 | 11.69 | 11.56 | 11.65 | 9,988,855 | +0.10(+0.84%) |
Dec 07, 2017 | 11.54 | 11.59 | 11.47 | 11.55 | 8,393,630 | +0.05(+0.42%) |
Dec 06, 2017 | 11.39 | 11.56 | 11.37 | 11.50 | 8,728,851 | +0.06(+0.57%) |
Dec 05, 2017 | 11.46 | 11.51 | 11.37 | 11.44 | 14,639,777 | -0.12(-1.05%) |
Dec 04, 2017 | 11.79 | 11.53 | 11.56 | 13,657,934 | -0.17(-1.45%) |