Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.20(+1.61%) | |
Mar 28, 2018 | 12.57 | 12.62 | 12.22 | 12.28 | 275,663 | -0.23(-1.86%) |
Mar 27, 2018 | 12.94 | 12.96 | 12.41 | 12.52 | 164,531 | -0.40(-3.07%) |
Mar 26, 2018 | 12.77 | 12.93 | 12.53 | 12.91 | 149,858 | +0.44(+3.49%) |
Mar 23, 2018 | 12.96 | 13.05 | 12.48 | 12.48 | 327,230 | -0.48(-3.67%) |
Mar 22, 2018 | 13.24 | 13.35 | 12.95 | 12.95 | 239,737 | -0.52(-3.89%) |
Mar 21, 2018 | 13.18 | 13.70 | 13.18 | 13.48 | 126,233 | +0.26(+1.95%) |
Mar 20, 2018 | 13.27 | 13.52 | 13.17 | 13.22 | 134,446 | -0.07(-0.52%) |
Mar 19, 2018 | 13.39 | 13.39 | 12.89 | 13.29 | 217,387 | -0.22(-1.61%) |
Mar 16, 2018 | 13.16 | 13.59 | 12.90 | 13.51 | 533,082 | +0.37(+2.79%) |
Mar 15, 2018 | 13.29 | 13.33 | 13.01 | 13.14 | 152,742 | -0.11(-0.82%) |
Mar 14, 2018 | 13.39 | 13.43 | 13.02 | 13.25 | 233,031 | -0.02(-0.15%) |
Mar 13, 2018 | 13.47 | 13.69 | 13.19 | 13.27 | 241,180 | -0.14(-1.03%) |
Mar 12, 2018 | 13.50 | 13.53 | 13.24 | 13.41 | 211,671 | -0.04(-0.29%) |
Mar 09, 2018 | 13.07 | 13.53 | 13.02 | 13.45 | 303,007 | +0.51(+3.98%) |
Mar 08, 2018 | 12.98 | 13.13 | 12.71 | 12.93 | 152,033 | -0.05(-0.38%) |
Mar 07, 2018 | 13.08 | 12.98 | 216,415 | +0.08(+0.61%) | ||
Mar 06, 2018 | 12.80 | 13.04 | 12.55 | 12.90 | 187,465 | +0.25(+1.95%) |
Mar 05, 2018 | 12.43 | 12.79 | 12.34 | 12.66 | 220,260 | +0.11(+0.87%) |
Mar 02, 2018 | 12.28 | 12.60 | 12.10 | 12.55 | 248,812 | +0.11(+0.88%) |
Mar 01, 2018 | 12.71 | 12.91 | 12.35 | 12.44 | 308,842 | -0.29(-2.26%) |
Feb 28, 2018 | 13.37 | 13.49 | 12.71 | 12.72 | 385,158 | -0.65(-4.88%) |
Feb 27, 2018 | 13.77 | 14.38 | 13.38 | 13.38 | 457,758 | -0.47(-3.43%) |
Feb 26, 2018 | 14.18 | 14.18 | 13.40 | 13.85 | 381,196 | -0.15(-1.06%) |
Feb 23, 2018 | 12.42 | 14.09 | 12.15 | 14.00 | 904,614 | +2.18(+18.41%) |
Feb 22, 2018 | 11.95 | 12.00 | 11.69 | 11.82 | 224,797 | +0.00(+0.00%) |
Feb 21, 2018 | 11.63 | 12.20 | 11.61 | 11.82 | 286,572 | +0.22(+1.88%) |
Feb 20, 2018 | 11.73 | 11.94 | 11.57 | 11.61 | 214,649 | -0.18(-1.51%) |
Feb 16, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.04(+0.34%) | |
Feb 15, 2018 | 11.78 | 11.78 | 11.52 | 11.75 | 143,741 | +0.06(+0.51%) |
Feb 14, 2018 | 11.32 | 11.78 | 11.30 | 11.69 | 246,011 | +0.22(+1.90%) |
Feb 13, 2018 | 11.50 | 11.66 | 11.36 | 11.47 | 219,169 | -0.11(-0.94%) |
Feb 12, 2018 | 11.89 | 11.91 | 11.55 | 11.58 | 254,636 | -0.27(-2.26%) |
Feb 09, 2018 | 12.15 | 12.19 | 11.38 | 11.84 | 270,165 | -0.09(-0.75%) |
Feb 08, 2018 | 12.29 | 12.47 | 11.88 | 11.93 | 334,357 | -0.35(-2.82%) |
Feb 07, 2018 | 12.42 | 12.42 | 12.09 | 12.28 | 355,923 | -0.14(-1.12%) |
Feb 06, 2018 | 11.76 | 12.49 | 11.63 | 12.42 | 593,414 | +0.06(+0.48%) |
Feb 05, 2018 | 12.75 | 12.96 | 12.22 | 12.36 | 173,605 | -0.48(-3.77%) |
Feb 02, 2018 | 13.03 | 13.25 | 12.81 | 12.84 | 217,276 | -0.36(-2.70%) |
Feb 01, 2018 | 13.14 | 13.40 | 13.05 | 13.20 | 243,501 | +0.03(+0.23%) |
Jan 31, 2018 | 13.63 | 13.81 | 13.15 | 13.17 | 333,525 | -0.40(-2.92%) |
Jan 30, 2018 | 13.64 | 13.76 | 13.51 | 13.57 | 274,275 | -0.09(-0.65%) |
Jan 29, 2018 | 13.64 | 13.90 | 13.44 | 13.65 | 380,950 | -0.04(-0.29%) |
Jan 26, 2018 | 13.46 | 13.75 | 13.13 | 13.69 | 358,374 | +0.29(+2.14%) |
Jan 25, 2018 | 13.14 | 13.42 | 12.83 | 13.41 | 382,392 | +0.45(+3.44%) |
Jan 24, 2018 | 13.04 | 13.05 | 12.83 | 12.96 | 176,511 | +0.00(+0.00%) |
Jan 23, 2018 | 13.02 | 13.25 | 12.81 | 12.96 | 129,743 | -0.16(-1.21%) |
Jan 22, 2018 | 13.22 | 13.22 | 13.00 | 13.12 | 125,547 | -0.24(-1.78%) |
Jan 19, 2018 | 13.06 | 13.38 | 13.03 | 13.36 | 241,448 | +0.27(+2.04%) |
Jan 18, 2018 | 13.20 | 13.21 | 12.97 | 13.09 | 212,419 | -0.05(-0.38%) |
Jan 17, 2018 | 13.36 | 13.36 | 13.09 | 13.14 | 285,587 | -0.22(-1.63%) |
Jan 16, 2018 | 13.90 | 14.05 | 13.33 | 13.36 | 281,756 | -0.45(-3.23%) |
Jan 12, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.33(+2.42%) | |
Jan 11, 2018 | 13.09 | 13.54 | 13.08 | 13.48 | 135,210 | +0.44(+3.34%) |
Jan 10, 2018 | 13.20 | 13.38 | 12.96 | 13.04 | 234,005 | -0.16(-1.20%) |
Jan 09, 2018 | 13.21 | 13.47 | 13.19 | 13.20 | 119,999 | +0.01(+0.08%) |
Jan 08, 2018 | 12.97 | 13.29 | 12.89 | 13.19 | 240,134 | +0.18(+1.37%) |
Jan 05, 2018 | 12.99 | 13.21 | 12.98 | 13.01 | 162,890 | +0.07(+0.53%) |
Jan 04, 2018 | 12.86 | 13.08 | 12.72 | 12.94 | 265,854 | +0.12(+0.93%) |
Jan 03, 2018 | 12.96 | 13.13 | 12.59 | 12.82 | 468,421 | -0.15(-1.14%) |