Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.70 | 15.39 | 14.41 | 15.12 | 164,749 | +0.41(+2.79%) |
Feb 27, 2018 | 15.05 | 15.54 | 14.65 | 14.71 | 73,044 | -0.44(-2.90%) |
Feb 26, 2018 | 15.19 | 15.23 | 14.39 | 15.15 | 213,698 | -0.03(-0.20%) |
Feb 23, 2018 | 15.30 | 15.36 | 14.69 | 15.18 | 136,424 | -0.01(-0.07%) |
Feb 22, 2018 | 16.12 | 16.20 | 14.13 | 15.19 | 321,647 | -0.82(-5.12%) |
Feb 21, 2018 | 17.05 | 17.55 | 15.90 | 16.01 | 267,105 | -1.01(-5.93%) |
Feb 20, 2018 | 16.54 | 17.54 | 16.54 | 17.02 | 215,526 | +0.53(+3.21%) |
Feb 16, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.35(+2.17%) | |
Feb 15, 2018 | 16.20 | 16.31 | 15.75 | 16.14 | 123,753 | +0.01(+0.06%) |
Feb 14, 2018 | 16.49 | 17.19 | 16.00 | 16.13 | 234,369 | -0.35(-2.12%) |
Feb 13, 2018 | 15.99 | 16.53 | 15.93 | 16.48 | 128,773 | +0.52(+3.26%) |
Feb 12, 2018 | 16.20 | 16.40 | 15.71 | 15.96 | 247,380 | +0.51(+3.30%) |
Feb 09, 2018 | 15.59 | 15.93 | 14.66 | 15.45 | 119,123 | +0.03(+0.19%) |
Feb 08, 2018 | 16.94 | 17.05 | 15.37 | 15.42 | 193,642 | -1.03(-6.26%) |
Feb 07, 2018 | 15.60 | 16.84 | 15.60 | 16.45 | 242,897 | +0.87(+5.58%) |
Feb 06, 2018 | 14.78 | 15.70 | 14.17 | 15.58 | 241,531 | -0.16(-1.02%) |
Feb 05, 2018 | 15.72 | 15.95 | 15.53 | 15.74 | 240,965 | -0.09(-0.57%) |
Feb 02, 2018 | 16.20 | 16.21 | 15.16 | 15.83 | 222,724 | -0.43(-2.64%) |
Feb 01, 2018 | 16.05 | 16.53 | 16.03 | 16.26 | 104,820 | +0.07(+0.43%) |
Jan 31, 2018 | 15.95 | 16.88 | 15.95 | 16.19 | 197,158 | +0.38(+2.40%) |
Jan 30, 2018 | 16.07 | 16.19 | 15.78 | 15.81 | 191,605 | -0.22(-1.37%) |
Jan 29, 2018 | 15.60 | 16.66 | 15.56 | 16.03 | 649,388 | +0.53(+3.42%) |
Jan 26, 2018 | 13.98 | 15.59 | 13.96 | 15.50 | 644,614 | +1.59(+11.43%) |
Jan 25, 2018 | 13.76 | 13.95 | 13.76 | 13.91 | 187,721 | +0.25(+1.83%) |
Jan 24, 2018 | 13.05 | 13.74 | 13.00 | 13.66 | 330,928 | +0.71(+5.48%) |
Jan 23, 2018 | 12.96 | 13.28 | 12.85 | 12.95 | 224,503 | +0.10(+0.78%) |
Jan 22, 2018 | 13.00 | 13.34 | 12.60 | 12.85 | 115,025 | -0.11(-0.85%) |
Jan 19, 2018 | 12.92 | 12.98 | 12.51 | 12.96 | 118,861 | +0.25(+1.97%) |
Jan 18, 2018 | 12.61 | 12.86 | 12.52 | 12.71 | 150,740 | +0.19(+1.52%) |
Jan 17, 2018 | 12.21 | 12.70 | 12.10 | 12.52 | 501,723 | +1.25(+11.09%) |
Jan 16, 2018 | 11.34 | 12.05 | 11.25 | 11.27 | 211,482 | +0.00(+0.00%) |
Jan 12, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.68(+6.42%) | |
Jan 11, 2018 | 10.26 | 10.69 | 10.26 | 10.59 | 172,741 | +0.42(+4.13%) |
Jan 10, 2018 | 10.36 | 10.36 | 10.15 | 10.17 | 22,341 | -0.32(-3.05%) |
Jan 09, 2018 | 10.37 | 10.63 | 10.26 | 10.49 | 44,143 | +0.14(+1.35%) |
Jan 08, 2018 | 10.23 | 10.64 | 10.10 | 10.35 | 159,800 | +0.13(+1.27%) |
Jan 05, 2018 | 10.21 | 10.48 | 10.16 | 10.22 | 65,196 | +0.02(+0.20%) |
Jan 04, 2018 | 9.980 | 10.32 | 9.960 | 10.20 | 108,752 | +0.11(+1.09%) |
Jan 03, 2018 | 9.780 | 10.15 | 9.750 | 10.09 | 94,941 | +0.31(+3.17%) |
Jan 02, 2018 | 9.770 | 9.860 | 9.750 | 9.780 | 81,070 | +0.02(+0.20%) |
Dec 29, 2017 | 9.760 | 9.760 | 9.760 | 0 | -0.02(-0.20%) | |
Dec 28, 2017 | 9.830 | 9.890 | 9.700 | 9.780 | 81,036 | -0.04(-0.41%) |
Dec 27, 2017 | 10.03 | 10.04 | 9.740 | 9.820 | 50,251 | -0.19(-1.90%) |
Dec 26, 2017 | 9.750 | 10.09 | 9.750 | 10.01 | 70,776 | +0.13(+1.32%) |
Dec 22, 2017 | 9.750 | 9.990 | 9.480 | 9.880 | 52,897 | +0.12(+1.23%) |
Dec 21, 2017 | 9.840 | 10.03 | 9.675 | 9.760 | 128,290 | -0.08(-0.81%) |
Dec 20, 2017 | 9.420 | 9.970 | 9.420 | 9.840 | 39,509 | +0.02(+0.20%) |
Dec 19, 2017 | 9.950 | 10.12 | 9.810 | 9.820 | 50,441 | -0.11(-1.11%) |
Dec 18, 2017 | 9.380 | 10.00 | 9.380 | 9.930 | 26,338 | +0.00(+0.00%) |
Dec 15, 2017 | 9.320 | 9.960 | 9.320 | 9.930 | 62,799 | +0.04(+0.40%) |
Dec 14, 2017 | 9.240 | 9.930 | 9.240 | 9.890 | 57,005 | +0.05(+0.51%) |
Dec 13, 2017 | 9.780 | 9.950 | 9.680 | 9.840 | 45,748 | -0.07(-0.71%) |
Dec 12, 2017 | 9.960 | 10.01 | 9.720 | 9.910 | 34,118 | -0.02(-0.20%) |
Dec 11, 2017 | 9.890 | 10.02 | 9.770 | 9.930 | 44,917 | +0.00(+0.00%) |
Dec 08, 2017 | 9.920 | 10.00 | 9.780 | 9.930 | 24,435 | +0.10(+1.02%) |
Dec 07, 2017 | 9.810 | 9.990 | 9.700 | 9.830 | 49,882 | +0.02(+0.20%) |
Dec 06, 2017 | 9.800 | 9.900 | 9.480 | 9.810 | 38,283 | -0.08(-0.81%) |
Dec 05, 2017 | 9.890 | 9.770 | 9.890 | 36,369 | +0.00(+0.00%) | |
Dec 04, 2017 | 9.750 | 9.750 | 9.694 | 9.890 | 173,052 | +0.19(+1.96%) |