Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.25 | 14.60 | 13.85 | 13.90 | 977,790 | -0.30(-2.11%) |
Feb 27, 2018 | 14.75 | 15.00 | 13.70 | 14.20 | 2,562,190 | -0.55(-3.73%) |
Feb 26, 2018 | 14.80 | 15.15 | 14.40 | 14.75 | 927,543 | +0.00(+0.00%) |
Feb 23, 2018 | 14.45 | 14.80 | 14.32 | 14.75 | 1,022,127 | +0.45(+3.15%) |
Feb 22, 2018 | 14.75 | 14.75 | 14.12 | 14.30 | 1,335,695 | -0.25(-1.72%) |
Feb 21, 2018 | 13.80 | 14.90 | 13.75 | 14.55 | 1,882,985 | +0.70(+5.05%) |
Feb 20, 2018 | 13.75 | 14.18 | 13.45 | 13.85 | 1,470,273 | +0.30(+2.21%) |
Feb 16, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.50(-3.56%) | |
Feb 15, 2018 | 14.35 | 14.35 | 13.90 | 14.05 | 1,458,130 | -0.30(-2.09%) |
Feb 14, 2018 | 13.10 | 14.50 | 13.00 | 14.35 | 2,481,426 | +1.05(+7.89%) |
Feb 13, 2018 | 13.20 | 13.50 | 12.95 | 13.30 | 1,331,450 | +0.00(+0.00%) |
Feb 12, 2018 | 13.30 | 13.50 | 12.90 | 13.30 | 2,368,723 | +0.05(+0.38%) |
Feb 09, 2018 | 13.40 | 13.90 | 12.45 | 13.25 | 1,704,078 | +0.00(+0.00%) |
Feb 08, 2018 | 14.50 | 13.15 | 13.25 | 2,558,666 | -0.65(-4.68%) | |
Feb 07, 2018 | 13.65 | 14.20 | 13.65 | 13.90 | 1,338,308 | +0.10(+0.72%) |
Feb 06, 2018 | 12.70 | 13.95 | 12.60 | 13.80 | 1,946,578 | +0.30(+2.22%) |
Feb 05, 2018 | 13.65 | 14.18 | 13.30 | 13.50 | 1,684,440 | -0.25(-1.82%) |
Feb 02, 2018 | 13.95 | 14.55 | 13.75 | 13.75 | 1,969,714 | -0.45(-3.17%) |
Feb 01, 2018 | 14.05 | 14.50 | 13.60 | 14.20 | 3,383,103 | +0.05(+0.35%) |
Jan 31, 2018 | 14.55 | 14.60 | 13.95 | 14.15 | 2,100,020 | -0.25(-1.74%) |
Jan 30, 2018 | 14.50 | 14.50 | 14.30 | 14.40 | 2,863,682 | -0.60(-4.00%) |
Jan 29, 2018 | 15.90 | 16.00 | 14.70 | 15.00 | 4,789,504 | -1.70(-10.18%) |
Jan 26, 2018 | 16.95 | 17.00 | 16.40 | 16.70 | 1,023,920 | -0.20(-1.18%) |
Jan 25, 2018 | 17.10 | 17.45 | 16.60 | 16.90 | 893,117 | +0.05(+0.30%) |
Jan 24, 2018 | 17.60 | 17.80 | 16.45 | 16.85 | 1,038,209 | -0.60(-3.44%) |
Jan 23, 2018 | 16.15 | 17.60 | 16.05 | 17.45 | 2,055,176 | +1.20(+7.38%) |
Jan 22, 2018 | 17.05 | 17.20 | 15.97 | 16.25 | 1,781,717 | -0.55(-3.27%) |
Jan 19, 2018 | 16.65 | 16.92 | 16.35 | 16.80 | 868,485 | +0.10(+0.60%) |
Jan 18, 2018 | 16.60 | 16.90 | 16.30 | 16.70 | 789,420 | +0.20(+1.21%) |
Jan 17, 2018 | 17.20 | 17.25 | 16.12 | 16.50 | 1,692,043 | -0.40(-2.37%) |
Jan 16, 2018 | 17.90 | 18.20 | 16.65 | 16.90 | 1,569,716 | -0.95(-5.32%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.55 | 18.05 | 16.85 | 17.90 | 1,577,076 | +0.55(+3.17%) |
Jan 10, 2018 | 17.35 | 17.70 | 16.50 | 17.35 | 2,400,808 | -0.20(-1.14%) |
Jan 09, 2018 | 15.20 | 18.60 | 15.10 | 17.55 | 5,133,502 | +2.35(+15.46%) |
Jan 08, 2018 | 15.40 | 16.00 | 14.20 | 15.20 | 6,900,626 | +2.25(+17.37%) |
Jan 05, 2018 | 13.40 | 13.80 | 12.75 | 12.95 | 1,198,404 | -0.45(-3.36%) |
Jan 04, 2018 | 13.05 | 13.50 | 12.80 | 13.40 | 1,000,174 | +0.50(+3.88%) |
Jan 03, 2018 | 12.40 | 13.53 | 12.35 | 12.90 | 1,704,508 | +0.50(+4.03%) |
Jan 02, 2018 | 11.60 | 12.40 | 11.35 | 12.40 | 906,617 | +0.95(+8.30%) |
Dec 29, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.90 | 12.10 | 11.20 | 11.45 | 739,042 | -0.40(-3.38%) |
Dec 27, 2017 | 11.60 | 11.93 | 11.50 | 11.85 | 533,330 | +0.30(+2.60%) |
Dec 26, 2017 | 11.60 | 11.72 | 11.17 | 11.55 | 423,894 | -0.10(-0.86%) |
Dec 22, 2017 | 11.10 | 11.75 | 10.90 | 11.65 | 664,932 | +0.55(+4.95%) |
Dec 21, 2017 | 10.95 | 11.30 | 10.95 | 11.10 | 662,703 | +0.15(+1.37%) |
Dec 20, 2017 | 11.05 | 11.15 | 10.82 | 10.95 | 997,047 | +0.00(+0.00%) |
Dec 19, 2017 | 10.60 | 11.15 | 10.45 | 10.95 | 732,571 | +0.35(+3.30%) |
Dec 18, 2017 | 10.75 | 10.90 | 10.50 | 10.60 | 628,550 | -0.15(-1.40%) |
Dec 15, 2017 | 10.75 | 10.95 | 10.47 | 10.75 | 2,690,771 | +0.05(+0.47%) |
Dec 14, 2017 | 11.00 | 11.20 | 10.57 | 10.70 | 523,333 | -0.35(-3.17%) |
Dec 13, 2017 | 10.55 | 11.20 | 10.55 | 11.05 | 685,573 | +0.55(+5.24%) |
Dec 12, 2017 | 10.75 | 10.95 | 10.45 | 10.50 | 569,586 | -0.20(-1.87%) |
Dec 11, 2017 | 11.05 | 11.20 | 10.70 | 10.70 | 521,777 | -0.25(-2.28%) |
Dec 08, 2017 | 10.95 | 11.30 | 10.85 | 10.95 | 567,373 | +0.00(+0.00%) |
Dec 07, 2017 | 10.50 | 11.10 | 10.35 | 10.95 | 601,074 | +0.55(+5.29%) |
Dec 06, 2017 | 10.55 | 10.68 | 10.20 | 10.40 | 578,930 | -0.10(-0.95%) |
Dec 05, 2017 | 10.90 | 11.12 | 10.45 | 10.50 | 549,061 | -0.40(-3.67%) |
Dec 04, 2017 | 10.95 | 11.45 | 10.80 | 10.90 | 678,863 | +0.10(+0.93%) |