Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.27 | 12.49 | 12.00 | 12.08 | 168,136 | -0.17(-1.39%) |
Feb 27, 2018 | 12.48 | 12.74 | 12.19 | 12.25 | 195,683 | -0.24(-1.92%) |
Feb 26, 2018 | 12.50 | 12.62 | 12.29 | 12.49 | 175,925 | +0.10(+0.81%) |
Feb 23, 2018 | 12.76 | 12.81 | 12.20 | 12.39 | 225,112 | -0.25(-1.98%) |
Feb 22, 2018 | 12.64 | 120,667 | +0.20(+1.61%) | |||
Feb 21, 2018 | 12.20 | 12.72 | 12.20 | 12.44 | 158,519 | +0.25(+2.05%) |
Feb 20, 2018 | 12.56 | 12.67 | 12.15 | 12.19 | 291,310 | -0.42(-3.33%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.19(+1.53%) | |
Feb 15, 2018 | 12.38 | 12.44 | 12.07 | 12.42 | 137,690 | +0.18(+1.47%) |
Feb 14, 2018 | 12.08 | 12.39 | 12.03 | 12.24 | 164,511 | +0.07(+0.58%) |
Feb 13, 2018 | 12.25 | 12.38 | 12.01 | 12.17 | 182,745 | -0.12(-0.98%) |
Feb 12, 2018 | 12.61 | 12.64 | 12.01 | 12.29 | 199,019 | -0.28(-2.23%) |
Feb 09, 2018 | 12.26 | 12.66 | 12.02 | 12.57 | 304,883 | +0.40(+3.29%) |
Feb 08, 2018 | 12.79 | 12.98 | 12.09 | 12.17 | 313,342 | -0.62(-4.85%) |
Feb 07, 2018 | 12.56 | 12.94 | 12.56 | 12.79 | 227,707 | +0.23(+1.83%) |
Feb 06, 2018 | 12.06 | 12.82 | 11.93 | 12.56 | 379,426 | +0.01(+0.08%) |
Feb 05, 2018 | 13.05 | 13.30 | 12.38 | 12.55 | 447,869 | -0.71(-5.35%) |
Feb 02, 2018 | 13.61 | 13.71 | 13.07 | 13.26 | 388,322 | -0.43(-3.14%) |
Feb 01, 2018 | 13.95 | 14.14 | 13.59 | 13.69 | 325,300 | -0.26(-1.86%) |
Jan 31, 2018 | 14.41 | 14.54 | 13.94 | 13.95 | 255,786 | -0.45(-3.13%) |
Jan 30, 2018 | 14.01 | 14.47 | 14.00 | 14.40 | 330,650 | +0.21(+1.48%) |
Jan 29, 2018 | 14.04 | 14.24 | 13.89 | 14.19 | 200,957 | +0.06(+0.42%) |
Jan 26, 2018 | 14.54 | 14.54 | 14.09 | 14.13 | 157,398 | -0.38(-2.62%) |
Jan 25, 2018 | 14.34 | 14.80 | 14.15 | 14.51 | 209,641 | +0.40(+2.83%) |
Jan 24, 2018 | 14.53 | 14.53 | 13.89 | 14.11 | 346,439 | -0.34(-2.35%) |
Jan 23, 2018 | 14.74 | 14.79 | 14.32 | 14.45 | 255,892 | -0.22(-1.50%) |
Jan 22, 2018 | 15.11 | 15.11 | 14.52 | 14.67 | 344,103 | -0.59(-3.87%) |
Jan 19, 2018 | 15.28 | 15.49 | 15.08 | 15.26 | 379,699 | -0.04(-0.26%) |
Jan 18, 2018 | 15.29 | 15.62 | 15.12 | 15.30 | 258,635 | -0.01(-0.07%) |
Jan 17, 2018 | 15.19 | 15.39 | 14.81 | 15.31 | 270,235 | +0.16(+1.06%) |
Jan 16, 2018 | 16.53 | 16.68 | 15.03 | 15.15 | 405,906 | -1.28(-7.79%) |
Jan 12, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.61(+3.86%) | |
Jan 11, 2018 | 14.90 | 15.96 | 14.60 | 15.82 | 458,837 | +1.13(+7.69%) |
Jan 10, 2018 | 14.93 | 14.69 | 298,223 | +0.08(+0.55%) | ||
Jan 09, 2018 | 14.76 | 14.95 | 14.59 | 14.61 | 271,643 | -0.11(-0.75%) |
Jan 08, 2018 | 15.22 | 15.36 | 14.54 | 14.72 | 520,467 | -0.67(-4.35%) |
Jan 05, 2018 | 15.79 | 15.92 | 14.95 | 15.39 | 429,626 | -0.37(-2.35%) |
Jan 04, 2018 | 15.59 | 16.00 | 15.28 | 15.76 | 340,744 | +0.18(+1.16%) |
Jan 03, 2018 | 16.17 | 16.37 | 15.54 | 15.58 | 458,316 | -0.57(-3.53%) |
Jan 02, 2018 | 16.30 | 16.67 | 16.10 | 16.15 | 202,137 | -0.13(-0.80%) |
Dec 29, 2017 | 16.28 | 16.28 | 16.28 | 0 | -0.36(-2.16%) | |
Dec 28, 2017 | 16.81 | 16.84 | 16.56 | 16.64 | 101,267 | -0.16(-0.95%) |
Dec 27, 2017 | 16.53 | 17.04 | 16.53 | 16.80 | 194,019 | +0.33(+2.00%) |
Dec 26, 2017 | 16.64 | 16.83 | 16.38 | 16.47 | 207,739 | -0.17(-1.02%) |
Dec 22, 2017 | 17.15 | 17.15 | 16.46 | 16.64 | 224,382 | -0.49(-2.86%) |
Dec 21, 2017 | 16.99 | 17.20 | 16.96 | 17.13 | 120,002 | +0.16(+0.94%) |
Dec 20, 2017 | 16.90 | 17.18 | 16.82 | 16.97 | 143,140 | +0.11(+0.65%) |
Dec 19, 2017 | 17.50 | 17.64 | 16.82 | 16.86 | 221,964 | -0.57(-3.27%) |
Dec 18, 2017 | 17.52 | 17.83 | 17.15 | 17.43 | 398,497 | +0.14(+0.81%) |
Dec 15, 2017 | 17.13 | 17.56 | 17.10 | 17.29 | 352,334 | +0.20(+1.17%) |
Dec 14, 2017 | 17.95 | 18.06 | 17.00 | 17.09 | 238,887 | -0.86(-4.79%) |
Dec 13, 2017 | 17.34 | 18.01 | 17.34 | 17.95 | 375,277 | +0.65(+3.76%) |
Dec 12, 2017 | 17.57 | 17.70 | 17.29 | 17.30 | 172,527 | -0.23(-1.31%) |
Dec 11, 2017 | 17.66 | 17.73 | 17.13 | 17.53 | 223,631 | -0.14(-0.79%) |
Dec 08, 2017 | 18.22 | 18.24 | 17.63 | 17.67 | 237,919 | -0.30(-1.67%) |
Dec 07, 2017 | 18.00 | 18.90 | 17.76 | 17.97 | 624,814 | +0.11(+0.62%) |
Dec 06, 2017 | 16.91 | 17.98 | 16.76 | 17.86 | 774,675 | +0.95(+5.62%) |
Dec 05, 2017 | 17.22 | 17.22 | 16.90 | 16.91 | 185,291 | -0.25(-1.46%) |
Dec 04, 2017 | 17.09 | 17.09 | 16.94 | 17.16 | 218,768 | +0.11(+0.65%) |