Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.24 | 13.71 | 13.12 | 13.25 | 711,532 | +0.11(+0.80%) |
Feb 27, 2018 | 12.71 | 13.95 | 12.71 | 13.14 | 784,232 | +0.36(+2.84%) |
Feb 26, 2018 | 13.12 | 13.32 | 12.68 | 12.78 | 554,363 | -0.20(-1.57%) |
Feb 23, 2018 | 12.90 | 13.16 | 12.85 | 12.98 | 486,793 | +0.24(+1.90%) |
Feb 22, 2018 | 13.35 | 13.53 | 12.74 | 12.74 | 722,022 | -0.50(-3.77%) |
Feb 21, 2018 | 12.82 | 13.59 | 12.69 | 13.24 | 880,283 | +0.48(+3.79%) |
Feb 20, 2018 | 12.77 | 13.07 | 12.62 | 12.76 | 472,821 | -0.14(-1.11%) |
Feb 16, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.23(+1.85%) | |
Feb 15, 2018 | 12.44 | 12.64 | 12.08 | 12.67 | 440,004 | +0.29(+2.32%) |
Feb 14, 2018 | 11.53 | 12.48 | 11.42 | 12.38 | 414,891 | +0.70(+6.02%) |
Feb 13, 2018 | 11.65 | 11.68 | 278,397 | -0.12(-1.02%) | ||
Feb 12, 2018 | 11.50 | 11.88 | 11.15 | 11.80 | 388,449 | +0.39(+3.38%) |
Feb 09, 2018 | 11.13 | 11.54 | 10.94 | 11.41 | 542,351 | +0.43(+3.92%) |
Feb 08, 2018 | 11.04 | 11.31 | 10.93 | 10.98 | 588,800 | -0.14(-1.22%) |
Feb 07, 2018 | 11.13 | 11.26 | 10.94 | 11.12 | 617,669 | +0.01(+0.07%) |
Feb 06, 2018 | 10.65 | 11.27 | 10.45 | 11.11 | 684,226 | +0.03(+0.27%) |
Feb 05, 2018 | 11.18 | 11.49 | 10.98 | 11.08 | 476,123 | -0.34(-2.98%) |
Feb 02, 2018 | 12.01 | 12.15 | 11.34 | 11.42 | 496,094 | -0.61(-5.09%) |
Feb 01, 2018 | 12.00 | 12.13 | 11.62 | 12.03 | 589,970 | -0.10(-0.81%) |
Jan 31, 2018 | 12.79 | 12.91 | 12.12 | 12.13 | 482,892 | -0.58(-4.57%) |
Jan 30, 2018 | 12.40 | 12.93 | 12.33 | 12.71 | 400,698 | +0.32(+2.56%) |
Jan 29, 2018 | 12.23 | 12.56 | 12.08 | 12.39 | 425,579 | +0.06(+0.49%) |
Jan 26, 2018 | 12.20 | 12.43 | 12.03 | 12.33 | 257,635 | +0.13(+1.05%) |
Jan 25, 2018 | 12.48 | 12.58 | 12.11 | 12.20 | 228,454 | -0.27(-2.18%) |
Jan 24, 2018 | 12.80 | 13.00 | 12.23 | 12.48 | 451,956 | -0.26(-2.02%) |
Jan 23, 2018 | 12.84 | 13.07 | 12.34 | 12.73 | 345,054 | -0.08(-0.65%) |
Jan 22, 2018 | 12.84 | 12.84 | 12.56 | 12.82 | 381,036 | -0.05(-0.41%) |
Jan 19, 2018 | 12.61 | 12.99 | 12.08 | 12.87 | 462,422 | +0.08(+0.59%) |
Jan 18, 2018 | 13.53 | 13.53 | 12.65 | 12.79 | 528,006 | -0.69(-5.15%) |
Jan 17, 2018 | 13.69 | 13.69 | 12.66 | 13.49 | 699,249 | +0.65(+5.06%) |
Jan 16, 2018 | 12.76 | 13.24 | 12.76 | 12.84 | 765,272 | +0.05(+0.35%) |
Jan 12, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.38(+3.04%) | |
Jan 11, 2018 | 12.61 | 12.68 | 12.35 | 12.42 | 597,721 | -0.20(-1.56%) |
Jan 10, 2018 | 12.55 | 12.61 | 676,794 | -0.41(-3.13%) | ||
Jan 09, 2018 | 13.19 | 13.36 | 12.99 | 13.02 | 561,908 | -0.14(-1.09%) |
Jan 08, 2018 | 12.57 | 13.35 | 12.57 | 13.16 | 853,060 | +0.60(+4.81%) |
Jan 05, 2018 | 12.81 | 12.93 | 12.52 | 12.56 | 927,312 | -0.23(-1.83%) |
Jan 04, 2018 | 12.76 | 13.03 | 12.44 | 12.79 | 1,203,436 | +0.05(+0.36%) |
Jan 03, 2018 | 12.92 | 12.94 | 11.95 | 12.75 | 1,590,018 | -0.17(-1.34%) |
Jan 02, 2018 | 13.38 | 13.44 | 10.96 | 12.92 | 2,756,053 | -0.35(-2.62%) |
Dec 29, 2017 | 13.27 | 13.27 | 13.27 | 0 | +0.59(+4.65%) | |
Dec 28, 2017 | 12.61 | 12.85 | 12.48 | 12.68 | 587,075 | +0.07(+0.54%) |
Dec 27, 2017 | 12.51 | 12.77 | 12.27 | 12.61 | 620,069 | +0.16(+1.27%) |
Dec 26, 2017 | 12.03 | 12.57 | 11.95 | 12.45 | 568,376 | +0.42(+3.52%) |
Dec 22, 2017 | 12.08 | 12.37 | 11.67 | 12.03 | 966,438 | -0.02(-0.19%) |
Dec 21, 2017 | 11.49 | 12.08 | 11.48 | 12.05 | 947,409 | +0.55(+4.79%) |
Dec 20, 2017 | 11.39 | 11.69 | 11.18 | 11.50 | 1,300,103 | +0.45(+4.03%) |
Dec 19, 2017 | 10.69 | 11.18 | 10.62 | 11.06 | 1,142,430 | +0.39(+3.68%) |
Dec 18, 2017 | 10.38 | 10.76 | 10.32 | 10.66 | 897,599 | +0.39(+3.75%) |
Dec 15, 2017 | 9.478 | 10.30 | 9.441 | 10.28 | 1,491,402 | +0.81(+8.53%) |
Dec 14, 2017 | 9.418 | 9.727 | 9.418 | 9.471 | 453,953 | +0.03(+0.32%) |
Dec 13, 2017 | 9.456 | 9.735 | 9.365 | 9.441 | 631,386 | +0.02(+0.24%) |
Dec 12, 2017 | 9.320 | 9.493 | 9.271 | 9.418 | 529,521 | +0.10(+1.05%) |
Dec 11, 2017 | 9.282 | 9.546 | 9.138 | 9.320 | 678,020 | +0.07(+0.73%) |
Dec 08, 2017 | 8.731 | 9.373 | 8.685 | 9.252 | 778,568 | +0.00(+0.00%) |
Dec 07, 2017 | 9.478 | 9.682 | 8.240 | 1,952,184 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.093 | 9.463 | 8.965 | 9.425 | 961,934 | +0.34(+3.74%) |
Dec 05, 2017 | 8.987 | 9.244 | 8.987 | 9.086 | 1,181,643 | +0.05(+0.50%) |
Dec 04, 2017 | 8.987 | 9.252 | 8.951 | 9.040 | 962,209 | +0.21(+2.40%) |