Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.08 | 12.22 | 11.85 | 11.89 | 1,131,067 | -0.17(-1.39%) |
Feb 27, 2018 | 12.48 | 12.50 | 12.02 | 12.06 | 1,581,910 | -0.47(-3.74%) |
Feb 26, 2018 | 12.40 | 12.54 | 12.11 | 12.53 | 2,772,045 | +0.23(+1.91%) |
Feb 23, 2018 | 12.53 | 12.58 | 12.14 | 12.29 | 949,077 | -0.13(-1.01%) |
Feb 22, 2018 | 12.29 | 12.62 | 12.24 | 12.42 | 1,248,297 | +0.23(+1.92%) |
Feb 21, 2018 | 12.50 | 12.51 | 12.13 | 12.19 | 2,089,193 | -0.24(-1.95%) |
Feb 20, 2018 | 12.75 | 12.91 | 12.39 | 12.43 | 1,276,679 | -0.44(-3.39%) |
Feb 16, 2018 | 12.86 | 12.86 | 12.86 | 0 | -0.12(-0.90%) | |
Feb 15, 2018 | 12.81 | 13.51 | 12.23 | 12.98 | 3,315,567 | +0.85(+6.97%) |
Feb 14, 2018 | 12.16 | 11.71 | 12.14 | 1,522,523 | +0.43(+3.65%) | |
Feb 13, 2018 | 11.58 | 11.79 | 11.42 | 11.71 | 1,069,149 | +0.09(+0.79%) |
Feb 12, 2018 | 11.54 | 11.77 | 11.38 | 11.62 | 895,895 | +0.12(+1.02%) |
Feb 09, 2018 | 11.62 | 11.73 | 10.99 | 11.50 | 1,969,375 | +0.05(+0.44%) |
Feb 08, 2018 | 12.04 | 11.45 | 11.45 | 1,579,578 | -0.36(-3.05%) | |
Feb 07, 2018 | 11.70 | 11.90 | 11.53 | 11.81 | 1,244,862 | +0.03(+0.21%) |
Feb 06, 2018 | 10.89 | 11.93 | 10.89 | 11.78 | 3,040,819 | +0.40(+3.53%) |
Feb 05, 2018 | 11.28 | 11.42 | 11.03 | 11.38 | 1,934,114 | +0.02(+0.15%) |
Feb 02, 2018 | 11.57 | 11.78 | 11.36 | 11.37 | 1,418,289 | -0.34(-2.93%) |
Feb 01, 2018 | 12.35 | 12.55 | 11.71 | 11.71 | 1,788,982 | -0.70(-5.60%) |
Jan 31, 2018 | 12.93 | 12.93 | 12.34 | 12.40 | 2,531,548 | -0.54(-4.14%) |
Jan 30, 2018 | 13.22 | 13.43 | 12.91 | 12.94 | 1,395,752 | -0.46(-3.44%) |
Jan 29, 2018 | 13.61 | 13.79 | 13.26 | 13.40 | 3,392,281 | -0.23(-1.72%) |
Jan 26, 2018 | 13.32 | 13.94 | 13.25 | 13.63 | 3,146,556 | +0.42(+3.17%) |
Jan 25, 2018 | 12.72 | 13.36 | 12.72 | 13.22 | 8,626,652 | +0.62(+4.92%) |
Jan 24, 2018 | 13.33 | 13.33 | 12.59 | 12.60 | 4,434,405 | -0.72(-5.41%) |
Jan 23, 2018 | 13.38 | 13.92 | 13.18 | 13.32 | 2,131,953 | -0.08(-0.56%) |
Jan 22, 2018 | 12.93 | 13.42 | 12.76 | 13.39 | 1,432,084 | +0.51(+3.97%) |
Jan 19, 2018 | 12.58 | 12.96 | 12.52 | 12.88 | 1,499,158 | +0.32(+2.53%) |
Jan 18, 2018 | 12.50 | 12.57 | 12.15 | 12.56 | 1,154,279 | +0.08(+0.67%) |
Jan 17, 2018 | 12.50 | 12.62 | 12.18 | 12.48 | 1,789,610 | +0.06(+0.47%) |
Jan 16, 2018 | 12.65 | 12.83 | 12.34 | 12.42 | 1,950,850 | -0.24(-1.92%) |
Jan 12, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.13%) | |
Jan 11, 2018 | 11.62 | 12.65 | 11.62 | 12.65 | 3,328,801 | +1.05(+9.03%) |
Jan 10, 2018 | 11.85 | 11.85 | 11.38 | 11.60 | 1,903,732 | -0.27(-2.26%) |
Jan 09, 2018 | 11.90 | 12.06 | 11.73 | 11.87 | 2,136,796 | -0.11(-0.91%) |
Jan 08, 2018 | 12.63 | 12.67 | 11.91 | 11.98 | 2,502,055 | -0.70(-5.55%) |
Jan 05, 2018 | 12.19 | 12.76 | 11.77 | 12.68 | 3,818,712 | -0.05(-0.39%) |
Jan 04, 2018 | 13.02 | 13.05 | 12.63 | 12.73 | 763,541 | -0.30(-2.31%) |
Jan 03, 2018 | 12.82 | 13.13 | 12.65 | 13.03 | 941,043 | +0.24(+1.90%) |
Jan 02, 2018 | 12.60 | 12.81 | 12.42 | 12.79 | 1,298,650 | +0.23(+1.87%) |
Dec 29, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.31(-2.41%) | |
Dec 28, 2017 | 12.94 | 12.94 | 12.74 | 12.86 | 598,417 | -0.03(-0.19%) |
Dec 27, 2017 | 12.91 | 12.96 | 12.80 | 12.89 | 796,134 | +0.00(+0.00%) |
Dec 26, 2017 | 12.83 | 13.01 | 12.82 | 12.89 | 733,348 | +0.00(+0.00%) |
Dec 22, 2017 | 13.27 | 13.27 | 12.86 | 12.89 | 1,049,473 | -0.39(-2.90%) |
Dec 21, 2017 | 13.04 | 13.36 | 13.02 | 13.27 | 1,374,560 | +0.33(+2.52%) |
Dec 20, 2017 | 13.09 | 13.12 | 12.86 | 12.95 | 955,602 | -0.07(-0.51%) |
Dec 19, 2017 | 13.32 | 13.32 | 12.97 | 13.02 | 1,120,609 | -0.30(-2.26%) |
Dec 18, 2017 | 13.27 | 13.35 | 13.15 | 13.32 | 1,292,087 | +0.15(+1.15%) |
Dec 15, 2017 | 12.76 | 13.17 | 12.64 | 13.17 | 1,612,328 | +0.43(+3.35%) |
Dec 14, 2017 | 13.02 | 13.08 | 12.60 | 12.74 | 1,551,610 | -0.28(-2.19%) |
Dec 13, 2017 | 13.12 | 13.22 | 12.90 | 13.02 | 1,067,825 | -0.05(-0.38%) |
Dec 12, 2017 | 12.87 | 13.11 | 12.68 | 13.07 | 1,276,143 | +0.25(+1.96%) |
Dec 11, 2017 | 13.05 | 13.10 | 12.77 | 12.82 | 1,189,323 | -0.15(-1.16%) |
Dec 08, 2017 | 12.76 | 12.97 | 12.66 | 12.97 | 638,891 | +0.34(+2.65%) |
Dec 07, 2017 | 12.62 | 12.69 | 12.50 | 12.64 | 1,487,124 | -0.03(-0.20%) |
Dec 06, 2017 | 12.71 | 13.12 | 12.64 | 12.66 | 2,268,990 | -0.57(-4.30%) |
Dec 05, 2017 | 13.66 | 13.79 | 13.22 | 13.23 | 1,833,797 | -0.38(-2.77%) |
Dec 04, 2017 | 14.66 | 14.74 | 13.45 | 13.61 | 3,426,940 | -0.90(-6.18%) |