Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.260 | 9.430 | 8.870 | 9.000 | 3,331,607 | -0.30(-3.23%) |
Feb 27, 2018 | 9.790 | 9.844 | 9.270 | 9.300 | 4,443,583 | -0.41(-4.22%) |
Feb 26, 2018 | 9.990 | 10.00 | 9.605 | 9.710 | 2,196,087 | -0.29(-2.90%) |
Feb 23, 2018 | 10.21 | 10.22 | 9.430 | 10.00 | 3,270,967 | -0.12(-1.19%) |
Feb 22, 2018 | 10.12 | 1,431,929 | +0.06(+0.60%) | |||
Feb 21, 2018 | 10.17 | 10.35 | 9.900 | 10.06 | 1,869,446 | -0.12(-1.18%) |
Feb 20, 2018 | 10.81 | 10.85 | 10.15 | 10.18 | 1,138,441 | -0.56(-5.21%) |
Feb 16, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.16(-1.47%) | |
Feb 15, 2018 | 11.19 | 11.20 | 10.47 | 10.90 | 1,428,152 | +0.16(+1.49%) |
Feb 14, 2018 | 10.13 | 10.76 | 10.10 | 10.74 | 1,383,496 | +0.57(+5.60%) |
Feb 13, 2018 | 10.19 | 10.30 | 10.04 | 10.17 | 833,151 | -0.05(-0.49%) |
Feb 12, 2018 | 10.36 | 10.42 | 10.07 | 10.22 | 1,021,236 | -0.13(-1.26%) |
Feb 09, 2018 | 10.86 | 10.90 | 9.820 | 10.35 | 1,786,722 | -0.43(-3.99%) |
Feb 08, 2018 | 10.82 | 10.98 | 10.56 | 10.78 | 1,431,047 | +0.04(+0.37%) |
Feb 07, 2018 | 10.66 | 10.80 | 10.50 | 10.74 | 1,106,800 | +0.13(+1.23%) |
Feb 06, 2018 | 10.33 | 10.65 | 10.24 | 10.61 | 1,619,157 | -0.03(-0.28%) |
Feb 05, 2018 | 11.10 | 11.12 | 10.54 | 10.64 | 1,904,158 | -0.55(-4.92%) |
Feb 02, 2018 | 11.42 | 11.46 | 11.11 | 11.19 | 1,116,313 | -0.26(-2.27%) |
Feb 01, 2018 | 11.85 | 11.94 | 11.44 | 11.45 | 1,371,888 | -0.48(-4.02%) |
Jan 31, 2018 | 12.14 | 12.15 | 11.73 | 11.93 | 960,444 | -0.15(-1.24%) |
Jan 30, 2018 | 12.17 | 12.25 | 11.92 | 12.08 | 1,062,587 | -0.17(-1.39%) |
Jan 29, 2018 | 12.65 | 12.68 | 12.04 | 12.25 | 1,187,739 | -0.41(-3.24%) |
Jan 26, 2018 | 12.34 | 12.78 | 12.22 | 12.66 | 1,883,501 | +0.36(+2.93%) |
Jan 25, 2018 | 12.51 | 12.55 | 12.18 | 12.30 | 523,982 | -0.17(-1.36%) |
Jan 24, 2018 | 12.40 | 12.62 | 12.34 | 12.47 | 918,142 | +0.08(+0.65%) |
Jan 23, 2018 | 12.28 | 12.42 | 12.05 | 12.39 | 942,960 | +0.14(+1.14%) |
Jan 22, 2018 | 12.16 | 12.40 | 11.90 | 12.25 | 1,454,039 | +0.09(+0.74%) |
Jan 19, 2018 | 11.95 | 12.29 | 11.87 | 12.16 | 992,356 | +0.19(+1.59%) |
Jan 18, 2018 | 11.92 | 12.01 | 11.80 | 11.97 | 742,077 | +0.00(+0.00%) |
Jan 17, 2018 | 12.15 | 12.31 | 11.94 | 11.97 | 1,130,471 | -0.16(-1.32%) |
Jan 16, 2018 | 12.17 | 12.24 | 12.05 | 12.13 | 1,172,703 | -0.06(-0.49%) |
Jan 12, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.04(+0.33%) | |
Jan 11, 2018 | 11.94 | 12.28 | 11.89 | 12.15 | 1,030,878 | +0.25(+2.10%) |
Jan 10, 2018 | 11.79 | 11.97 | 11.71 | 11.90 | 941,128 | +0.08(+0.68%) |
Jan 09, 2018 | 12.10 | 12.20 | 11.75 | 11.82 | 1,305,997 | -0.27(-2.23%) |
Jan 08, 2018 | 12.36 | 12.36 | 11.95 | 12.09 | 1,411,369 | -0.28(-2.26%) |
Jan 05, 2018 | 12.30 | 12.56 | 12.18 | 12.37 | 1,091,736 | +0.03(+0.24%) |
Jan 04, 2018 | 12.14 | 12.37 | 11.83 | 12.34 | 2,367,707 | +0.20(+1.65%) |
Jan 03, 2018 | 13.35 | 13.45 | 12.12 | 12.14 | 3,383,045 | -1.21(-9.06%) |
Jan 02, 2018 | 12.93 | 13.45 | 12.87 | 13.35 | 1,401,504 | +0.51(+3.97%) |
Dec 29, 2017 | 12.84 | 12.84 | 12.84 | 0 | -0.09(-0.70%) | |
Dec 28, 2017 | 12.92 | 12.98 | 12.64 | 12.93 | 1,407,808 | +0.00(+0.00%) |
Dec 27, 2017 | 13.25 | 13.39 | 12.83 | 12.93 | 1,252,926 | -0.35(-2.64%) |
Dec 26, 2017 | 12.97 | 13.29 | 12.97 | 13.28 | 1,034,618 | +0.29(+2.23%) |
Dec 22, 2017 | 13.25 | 13.29 | 12.80 | 12.99 | 1,952,332 | -0.24(-1.81%) |
Dec 21, 2017 | 13.53 | 13.60 | 13.17 | 13.23 | 1,365,074 | -0.15(-1.12%) |
Dec 20, 2017 | 13.64 | 13.87 | 13.35 | 13.38 | 1,130,112 | -0.27(-1.98%) |
Dec 19, 2017 | 13.97 | 14.08 | 13.57 | 13.65 | 1,379,115 | -0.34(-2.43%) |
Dec 18, 2017 | 13.65 | 14.05 | 13.64 | 13.99 | 1,626,099 | +0.41(+3.02%) |
Dec 15, 2017 | 13.42 | 13.64 | 13.31 | 13.58 | 1,811,696 | +0.21(+1.57%) |
Dec 14, 2017 | 13.57 | 13.77 | 13.28 | 13.37 | 1,420,967 | -0.23(-1.69%) |
Dec 13, 2017 | 14.19 | 14.40 | 13.45 | 13.60 | 2,423,488 | -0.50(-3.55%) |
Dec 12, 2017 | 13.79 | 14.58 | 13.75 | 14.10 | 2,808,752 | +0.31(+2.25%) |
Dec 11, 2017 | 13.55 | 14.19 | 13.42 | 13.79 | 3,932,060 | +0.28(+2.07%) |
Dec 08, 2017 | 12.75 | 14.00 | 12.46 | 13.51 | 13,369,029 | -1.42(-9.51%) |
Dec 07, 2017 | 14.55 | 15.22 | 14.49 | 14.93 | 4,774,301 | +0.69(+4.85%) |
Dec 06, 2017 | 14.22 | 14.33 | 13.94 | 14.24 | 1,327,715 | -0.06(-0.42%) |
Dec 05, 2017 | 14.11 | 14.35 | 13.38 | 14.30 | 1,965,083 | +0.22(+1.56%) |
Dec 04, 2017 | 13.71 | 14.21 | 13.57 | 14.08 | 1,312,774 | +0.48(+3.53%) |