Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.38 | 12.38 | 12.38 | 0 | +0.23(+1.89%) | |
Mar 28, 2018 | 12.31 | 12.52 | 11.98 | 12.15 | 702,263 | -0.11(-0.90%) |
Mar 27, 2018 | 12.94 | 12.94 | 12.15 | 12.26 | 592,931 | -0.59(-4.59%) |
Mar 26, 2018 | 12.33 | 12.92 | 12.25 | 12.85 | 1,012,596 | +0.76(+6.29%) |
Mar 23, 2018 | 12.44 | 12.58 | 12.03 | 12.09 | 678,083 | -0.35(-2.81%) |
Mar 22, 2018 | 12.14 | 12.83 | 12.10 | 12.44 | 719,443 | +0.12(+0.97%) |
Mar 21, 2018 | 11.79 | 12.54 | 11.67 | 12.32 | 1,041,757 | +0.55(+4.67%) |
Mar 20, 2018 | 12.06 | 12.30 | 11.75 | 11.77 | 868,181 | -0.27(-2.24%) |
Mar 19, 2018 | 12.61 | 12.71 | 11.52 | 12.04 | 1,950,112 | -0.52(-4.14%) |
Mar 16, 2018 | 13.10 | 13.22 | 11.90 | 12.56 | 2,804,022 | -0.74(-5.60%) |
Mar 15, 2018 | 13.87 | 13.97 | 13.09 | 13.30 | 1,002,658 | -0.54(-3.87%) |
Mar 14, 2018 | 14.33 | 14.41 | 13.75 | 13.84 | 688,476 | -0.45(-3.15%) |
Mar 13, 2018 | 14.51 | 14.53 | 14.11 | 14.29 | 651,917 | -0.17(-1.18%) |
Mar 12, 2018 | 14.80 | 14.80 | 14.29 | 14.46 | 720,119 | +0.07(+0.49%) |
Mar 09, 2018 | 14.50 | 14.50 | 14.16 | 14.39 | 566,626 | +0.07(+0.49%) |
Mar 08, 2018 | 14.33 | 14.45 | 14.06 | 14.32 | 510,966 | -0.04(-0.28%) |
Mar 07, 2018 | 14.40 | 13.76 | 14.36 | 808,990 | +0.18(+1.27%) | |
Mar 06, 2018 | 14.20 | 14.37 | 13.88 | 14.18 | 464,686 | -0.14(-0.98%) |
Mar 05, 2018 | 14.28 | 14.48 | 13.87 | 14.32 | 423,224 | -0.06(-0.42%) |
Mar 02, 2018 | 13.56 | 14.49 | 13.41 | 14.38 | 661,849 | +0.69(+5.04%) |
Mar 01, 2018 | 14.06 | 14.15 | 13.39 | 13.69 | 564,160 | -0.29(-2.07%) |
Feb 28, 2018 | 14.11 | 14.65 | 13.94 | 13.98 | 588,539 | -0.10(-0.71%) |
Feb 27, 2018 | 14.15 | 14.37 | 14.00 | 14.08 | 448,024 | -0.12(-0.85%) |
Feb 26, 2018 | 14.42 | 14.50 | 13.91 | 14.20 | 499,927 | -0.13(-0.91%) |
Feb 23, 2018 | 13.92 | 14.36 | 13.80 | 14.33 | 460,790 | +0.46(+3.32%) |
Feb 22, 2018 | 13.85 | 14.21 | 13.77 | 13.87 | 494,014 | +0.06(+0.43%) |
Feb 21, 2018 | 13.83 | 14.30 | 13.61 | 13.81 | 499,905 | +0.00(+0.00%) |
Feb 20, 2018 | 14.48 | 14.66 | 13.71 | 13.81 | 757,414 | -0.67(-4.63%) |
Feb 16, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.36(-2.43%) | |
Feb 15, 2018 | 14.86 | 15.20 | 14.57 | 14.84 | 1,149,931 | +0.36(+2.49%) |
Feb 14, 2018 | 14.01 | 14.55 | 13.92 | 14.48 | 793,249 | +0.47(+3.35%) |
Feb 13, 2018 | 13.60 | 14.12 | 13.20 | 14.01 | 892,644 | +0.31(+2.26%) |
Feb 12, 2018 | 13.09 | 13.99 | 12.60 | 13.70 | 1,919,808 | +1.40(+11.38%) |
Feb 09, 2018 | 12.39 | 12.52 | 11.62 | 12.30 | 1,335,534 | +0.10(+0.82%) |
Feb 08, 2018 | 12.78 | 12.90 | 12.17 | 12.20 | 870,710 | -0.52(-4.09%) |
Feb 07, 2018 | 12.77 | 12.80 | 12.58 | 12.72 | 716,628 | -0.14(-1.09%) |
Feb 06, 2018 | 12.00 | 12.98 | 11.90 | 12.86 | 1,464,526 | +0.28(+2.23%) |
Feb 05, 2018 | 13.11 | 13.33 | 12.22 | 12.58 | 2,187,039 | -0.81(-6.05%) |
Feb 02, 2018 | 14.01 | 14.26 | 13.30 | 13.39 | 912,592 | -0.68(-4.83%) |
Feb 01, 2018 | 14.52 | 14.87 | 13.94 | 14.07 | 742,127 | -0.60(-4.09%) |
Jan 31, 2018 | 15.75 | 15.75 | 14.55 | 14.67 | 1,113,517 | -0.39(-2.59%) |
Jan 30, 2018 | 15.33 | 15.45 | 15.18 | 15.06 | 918,631 | -0.43(-2.78%) |
Jan 29, 2018 | 15.17 | 15.87 | 15.15 | 15.49 | 1,019,121 | +0.38(+2.51%) |
Jan 26, 2018 | 15.44 | 15.91 | 15.07 | 15.11 | 1,111,870 | -0.25(-1.63%) |
Jan 25, 2018 | 16.29 | 16.75 | 15.21 | 15.36 | 2,468,533 | -0.72(-4.48%) |
Jan 24, 2018 | 13.92 | 16.95 | 13.92 | 16.08 | 7,369,068 | +2.36(+17.20%) |
Jan 23, 2018 | 13.47 | 13.77 | 13.26 | 13.72 | 1,127,608 | +0.37(+2.77%) |
Jan 22, 2018 | 13.02 | 13.75 | 13.00 | 13.35 | 1,491,712 | +0.35(+2.69%) |
Jan 19, 2018 | 12.74 | 13.11 | 12.44 | 13.00 | 1,105,022 | +0.56(+4.50%) |
Jan 18, 2018 | 12.57 | 12.64 | 12.33 | 12.44 | 457,982 | -0.11(-0.88%) |
Jan 17, 2018 | 12.42 | 12.79 | 12.26 | 12.55 | 853,725 | +0.23(+1.87%) |
Jan 16, 2018 | 12.75 | 12.79 | 12.25 | 12.32 | 1,049,169 | -0.37(-2.92%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.40%) | |
Jan 11, 2018 | 12.70 | 12.82 | 12.51 | 12.64 | 539,750 | -0.09(-0.71%) |
Jan 10, 2018 | 12.88 | 12.73 | 632,618 | -0.04(-0.31%) | ||
Jan 09, 2018 | 12.51 | 12.86 | 12.30 | 12.77 | 1,147,148 | +0.34(+2.74%) |
Jan 08, 2018 | 12.54 | 12.78 | 12.30 | 12.43 | 1,072,759 | -0.11(-0.88%) |
Jan 05, 2018 | 12.73 | 12.95 | 12.47 | 12.54 | 1,127,459 | -0.23(-1.80%) |
Jan 04, 2018 | 13.73 | 13.85 | 12.56 | 12.77 | 1,396,929 | -0.75(-5.55%) |
Jan 03, 2018 | 12.81 | 13.90 | 12.75 | 13.52 | 1,947,966 | +0.68(+5.30%) |