Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.74 | 12.74 | 12.32 | 12.38 | 201,509 | -0.37(-2.90%) |
Feb 27, 2018 | 12.46 | 12.95 | 12.35 | 12.75 | 179,162 | +0.26(+2.08%) |
Feb 26, 2018 | 12.40 | 12.59 | 12.24 | 12.49 | 177,136 | +0.13(+1.05%) |
Feb 23, 2018 | 12.45 | 12.46 | 12.22 | 12.36 | 161,931 | -0.06(-0.48%) |
Feb 22, 2018 | 12.40 | 12.59 | 12.14 | 12.42 | 176,595 | +0.12(+0.98%) |
Feb 21, 2018 | 12.48 | 12.60 | 12.10 | 12.30 | 155,854 | -0.10(-0.81%) |
Feb 20, 2018 | 12.13 | 12.55 | 11.75 | 12.40 | 230,866 | +0.20(+1.64%) |
Feb 16, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.02 | 12.33 | 11.67 | 12.20 | 128,179 | +0.24(+2.01%) |
Feb 14, 2018 | 11.85 | 12.01 | 10.75 | 11.96 | 132,777 | +0.05(+0.42%) |
Feb 13, 2018 | 12.46 | 12.55 | 11.78 | 11.91 | 185,777 | -0.62(-4.95%) |
Feb 12, 2018 | 12.75 | 12.75 | 12.45 | 12.53 | 136,455 | -0.07(-0.56%) |
Feb 09, 2018 | 12.51 | 12.97 | 12.40 | 12.60 | 149,524 | +0.22(+1.78%) |
Feb 08, 2018 | 12.45 | 12.73 | 12.15 | 12.38 | 137,279 | -0.05(-0.40%) |
Feb 07, 2018 | 12.70 | 12.75 | 11.97 | 12.43 | 160,831 | -0.23(-1.82%) |
Feb 06, 2018 | 12.44 | 13.16 | 12.37 | 12.66 | 153,271 | -0.16(-1.25%) |
Feb 05, 2018 | 13.56 | 13.56 | 12.72 | 12.82 | 139,040 | -0.83(-6.08%) |
Feb 02, 2018 | 13.97 | 14.14 | 13.53 | 13.65 | 83,898 | -0.37(-2.64%) |
Feb 01, 2018 | 14.67 | 15.31 | 13.82 | 14.02 | 178,034 | -0.70(-4.76%) |
Jan 31, 2018 | 15.07 | 16.38 | 14.48 | 14.72 | 585,061 | -0.17(-1.14%) |
Jan 30, 2018 | 16.76 | 17.47 | 14.74 | 14.89 | 577,875 | -2.10(-12.36%) |
Jan 29, 2018 | 17.61 | 17.92 | 16.40 | 16.99 | 349,205 | -0.65(-3.68%) |
Jan 26, 2018 | 17.27 | 18.25 | 16.71 | 17.64 | 450,793 | +0.43(+2.50%) |
Jan 25, 2018 | 20.69 | 21.36 | 17.11 | 17.21 | 518,088 | -3.29(-16.05%) |
Jan 24, 2018 | 20.43 | 23.25 | 20.43 | 20.50 | 676,790 | +0.20(+0.99%) |
Jan 23, 2018 | 22.72 | 23.02 | 20.30 | 20.30 | 320,307 | -2.52(-11.04%) |
Jan 22, 2018 | 21.51 | 23.40 | 21.43 | 22.82 | 685,230 | +1.42(+6.64%) |
Jan 19, 2018 | 21.29 | 21.47 | 21.00 | 21.40 | 258,488 | +0.12(+0.56%) |
Jan 18, 2018 | 20.81 | 21.45 | 20.81 | 21.28 | 275,506 | +0.46(+2.21%) |
Jan 17, 2018 | 20.60 | 20.92 | 20.36 | 20.82 | 177,294 | +0.34(+1.66%) |
Jan 16, 2018 | 20.64 | 20.96 | 20.26 | 20.48 | 235,556 | -0.02(-0.10%) |
Jan 12, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.06(+0.29%) | |
Jan 11, 2018 | 20.55 | 20.66 | 19.73 | 20.44 | 198,779 | +0.03(+0.15%) |
Jan 10, 2018 | 21.10 | 20.17 | 20.41 | 221,217 | -0.42(-2.02%) | |
Jan 09, 2018 | 19.35 | 21.01 | 19.35 | 20.83 | 294,552 | +1.39(+7.15%) |
Jan 08, 2018 | 19.29 | 19.50 | 19.06 | 19.44 | 203,621 | +0.19(+0.99%) |
Jan 05, 2018 | 19.12 | 19.33 | 18.84 | 19.25 | 229,141 | -0.18(-0.93%) |
Jan 04, 2018 | 19.04 | 19.50 | 18.58 | 19.43 | 141,243 | +0.64(+3.41%) |
Jan 03, 2018 | 17.64 | 19.16 | 17.36 | 18.79 | 161,793 | +1.09(+6.16%) |
Jan 02, 2018 | 17.20 | 18.62 | 17.20 | 17.70 | 187,515 | +0.65(+3.81%) |
Dec 29, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.52(-2.96%) | |
Dec 28, 2017 | 17.60 | 18.80 | 17.35 | 17.57 | 127,779 | -0.05(-0.28%) |
Dec 27, 2017 | 17.60 | 18.10 | 17.40 | 17.62 | 107,510 | -0.01(-0.06%) |
Dec 26, 2017 | 17.85 | 16.41 | 17.63 | 105,063 | +0.51(+2.98%) | |
Dec 22, 2017 | 17.97 | 18.24 | 17.10 | 17.12 | 129,241 | -0.87(-4.84%) |
Dec 21, 2017 | 17.79 | 18.54 | 17.74 | 17.99 | 134,845 | +0.23(+1.30%) |
Dec 20, 2017 | 17.73 | 18.56 | 17.63 | 17.76 | 133,064 | +0.17(+0.97%) |
Dec 19, 2017 | 17.39 | 17.81 | 17.25 | 17.59 | 128,277 | +0.14(+0.80%) |
Dec 18, 2017 | 18.03 | 18.20 | 17.27 | 17.45 | 109,587 | -0.40(-2.24%) |
Dec 15, 2017 | 17.35 | 18.08 | 17.20 | 17.85 | 103,432 | +0.65(+3.78%) |
Dec 14, 2017 | 16.72 | 17.40 | 16.72 | 17.20 | 107,942 | +0.48(+2.87%) |
Dec 13, 2017 | 17.07 | 17.50 | 16.69 | 16.72 | 118,827 | -0.35(-2.05%) |
Dec 12, 2017 | 17.25 | 17.69 | 16.99 | 17.07 | 117,466 | -0.20(-1.16%) |
Dec 11, 2017 | 16.70 | 17.30 | 16.66 | 17.27 | 123,906 | +0.57(+3.41%) |
Dec 08, 2017 | 15.87 | 16.73 | 15.53 | 16.70 | 118,220 | +0.99(+6.30%) |
Dec 07, 2017 | 15.40 | 16.04 | 15.21 | 15.71 | 196,181 | +0.38(+2.48%) |
Dec 06, 2017 | 14.52 | 15.56 | 14.33 | 15.33 | 170,152 | +0.76(+5.22%) |
Dec 05, 2017 | 14.37 | 14.66 | 14.10 | 14.57 | 117,054 | +0.13(+0.90%) |
Dec 04, 2017 | 14.32 | 14.74 | 14.12 | 14.44 | 115,506 | +0.26(+1.83%) |