Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.44 | 12.45 | 12.13 | 12.14 | 3,067,604 | -0.21(-1.70%) |
Feb 27, 2018 | 12.56 | 12.64 | 12.30 | 12.35 | 3,580,906 | -0.23(-1.83%) |
Feb 26, 2018 | 12.62 | 12.67 | 12.38 | 12.58 | 4,226,830 | +0.03(+0.24%) |
Feb 23, 2018 | 12.00 | 12.64 | 11.99 | 12.55 | 12,075,108 | +0.64(+5.37%) |
Feb 22, 2018 | 11.87 | 11.91 | 3,347,683 | -0.29(-2.38%) | ||
Feb 21, 2018 | 12.16 | 12.42 | 12.12 | 12.20 | 3,699,490 | +0.09(+0.74%) |
Feb 20, 2018 | 11.96 | 12.21 | 11.91 | 12.11 | 2,512,270 | +0.05(+0.41%) |
Feb 16, 2018 | 12.06 | 12.06 | 12.06 | 0 | -0.06(-0.50%) | |
Feb 15, 2018 | 12.18 | 12.33 | 12.01 | 12.12 | 3,708,773 | +0.02(+0.17%) |
Feb 14, 2018 | 11.63 | 12.17 | 11.57 | 12.10 | 5,068,497 | +0.33(+2.80%) |
Feb 13, 2018 | 11.67 | 11.81 | 11.62 | 11.77 | 2,227,871 | +0.04(+0.34%) |
Feb 12, 2018 | 11.74 | 11.93 | 11.69 | 11.73 | 3,913,123 | +0.12(+1.03%) |
Feb 09, 2018 | 11.51 | 11.74 | 11.11 | 11.61 | 6,270,848 | +0.20(+1.75%) |
Feb 08, 2018 | 11.78 | 11.96 | 11.40 | 11.41 | 4,986,374 | -0.34(-2.89%) |
Feb 07, 2018 | 11.91 | 12.00 | 11.66 | 11.75 | 4,392,495 | -0.25(-2.08%) |
Feb 06, 2018 | 11.54 | 12.06 | 11.28 | 12.00 | 7,597,429 | +0.00(+0.00%) |
Feb 05, 2018 | 12.20 | 12.39 | 11.82 | 12.00 | 7,853,638 | -0.41(-3.30%) |
Feb 02, 2018 | 12.72 | 12.99 | 12.32 | 12.41 | 8,448,877 | -0.49(-3.80%) |
Feb 01, 2018 | 12.62 | 12.98 | 12.62 | 12.90 | 6,212,550 | +0.24(+1.90%) |
Jan 31, 2018 | 12.66 | 12.87 | 12.52 | 12.66 | 4,794,890 | +0.08(+0.64%) |
Jan 30, 2018 | 12.85 | 12.91 | 12.56 | 12.58 | 9,356,584 | -0.42(-3.23%) |
Jan 29, 2018 | 13.43 | 13.43 | 12.97 | 13.00 | 6,717,700 | -0.43(-3.20%) |
Jan 26, 2018 | 13.10 | 13.53 | 13.05 | 13.43 | 4,544,459 | +0.38(+2.91%) |
Jan 25, 2018 | 13.30 | 13.38 | 13.01 | 13.05 | 4,382,388 | -0.20(-1.51%) |
Jan 24, 2018 | 13.60 | 13.64 | 13.13 | 13.25 | 4,411,711 | -0.28(-2.07%) |
Jan 23, 2018 | 13.21 | 13.55 | 13.20 | 13.53 | 5,435,315 | +0.25(+1.88%) |
Jan 22, 2018 | 13.26 | 13.37 | 13.14 | 13.28 | 4,450,120 | -0.03(-0.23%) |
Jan 19, 2018 | 13.35 | 13.40 | 13.15 | 13.31 | 5,073,856 | +0.06(+0.45%) |
Jan 18, 2018 | 13.59 | 13.61 | 13.25 | 13.25 | 7,371,480 | -0.42(-3.07%) |
Jan 17, 2018 | 13.91 | 13.98 | 13.57 | 13.67 | 6,051,035 | -0.14(-1.01%) |
Jan 16, 2018 | 14.37 | 14.55 | 13.55 | 13.81 | 16,808,132 | +0.16(+1.17%) |
Jan 12, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.20(+1.49%) | |
Jan 11, 2018 | 13.70 | 13.70 | 13.33 | 13.45 | 11,396,290 | -0.22(-1.61%) |
Jan 10, 2018 | 13.62 | 13.67 | 12,150,738 | -0.73(-5.07%) | ||
Jan 09, 2018 | 14.22 | 14.55 | 14.13 | 14.40 | 10,710,457 | +0.28(+1.98%) |
Jan 08, 2018 | 14.00 | 14.13 | 13.58 | 14.12 | 10,452,948 | +0.29(+2.10%) |
Jan 05, 2018 | 13.60 | 14.10 | 13.45 | 13.83 | 15,985,808 | +0.46(+3.44%) |
Jan 04, 2018 | 13.80 | 13.96 | 13.13 | 13.37 | 13,820,378 | -0.16(-1.18%) |
Jan 03, 2018 | 12.76 | 13.55 | 12.51 | 13.53 | 23,101,530 | +1.51(+12.56%) |
Jan 02, 2018 | 11.25 | 12.02 | 11.25 | 12.02 | 10,450,942 | +0.85(+7.61%) |
Dec 29, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.18(-1.59%) | |
Dec 28, 2017 | 11.34 | 11.39 | 11.25 | 11.35 | 2,608,780 | +0.13(+1.16%) |
Dec 27, 2017 | 11.31 | 11.40 | 11.22 | 11.22 | 3,787,822 | -0.06(-0.53%) |
Dec 26, 2017 | 11.48 | 11.63 | 11.27 | 11.28 | 4,163,138 | -0.32(-2.76%) |
Dec 22, 2017 | 11.73 | 11.81 | 11.56 | 11.60 | 4,822,623 | -0.20(-1.69%) |
Dec 21, 2017 | 12.23 | 12.30 | 11.79 | 11.80 | 13,245,263 | -0.37(-3.04%) |
Dec 20, 2017 | 11.62 | 12.36 | 11.58 | 12.17 | 29,636,890 | +1.30(+11.96%) |
Dec 19, 2017 | 10.98 | 11.07 | 10.81 | 10.87 | 10,469,593 | -0.07(-0.64%) |
Dec 18, 2017 | 10.92 | 11.20 | 10.84 | 10.94 | 6,169,808 | +0.10(+0.92%) |
Dec 15, 2017 | 10.74 | 10.93 | 10.70 | 10.84 | 5,425,417 | +0.17(+1.59%) |
Dec 14, 2017 | 10.70 | 10.83 | 10.62 | 10.67 | 2,959,504 | +0.02(+0.19%) |
Dec 13, 2017 | 10.69 | 10.79 | 10.65 | 10.65 | 2,966,949 | -0.01(-0.09%) |
Dec 12, 2017 | 10.68 | 10.46 | 10.66 | 3,868,141 | +0.10(+0.95%) | |
Dec 11, 2017 | 10.33 | 10.57 | 10.28 | 10.56 | 3,513,289 | +0.31(+3.02%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.22 | 10.25 | 2,884,583 | -0.04(-0.39%) |
Dec 07, 2017 | 10.34 | 10.36 | 10.23 | 10.29 | 2,352,729 | +0.08(+0.78%) |
Dec 06, 2017 | 10.34 | 10.13 | 10.21 | 3,529,059 | -0.13(-1.26%) | |
Dec 05, 2017 | 10.47 | 10.61 | 10.34 | 10.34 | 2,838,665 | -0.10(-0.96%) |
Dec 04, 2017 | 10.82 | 10.84 | 10.44 | 10.44 | 3,351,538 | -0.35(-3.24%) |