Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.430 | 10.78 | 9.360 | 10.40 | 704,022 | +0.70(+7.21%) |
Feb 27, 2018 | 10.16 | 10.19 | 9.329 | 9.705 | 1,463,052 | -0.46(-4.57%) |
Feb 26, 2018 | 11.15 | 11.27 | 10.17 | 10.17 | 820,113 | -0.76(-6.96%) |
Feb 23, 2018 | 11.23 | 11.47 | 10.84 | 10.93 | 484,818 | -0.22(-1.97%) |
Feb 22, 2018 | 11.07 | 11.15 | 306,929 | -0.22(-1.96%) | ||
Feb 21, 2018 | 11.97 | 12.10 | 11.36 | 11.37 | 384,585 | -0.46(-3.89%) |
Feb 20, 2018 | 11.15 | 12.21 | 10.99 | 11.83 | 701,637 | +0.71(+6.41%) |
Feb 16, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.83(-6.91%) | |
Feb 15, 2018 | 12.56 | 12.66 | 11.83 | 11.95 | 730,291 | -0.46(-3.68%) |
Feb 14, 2018 | 12.49 | 12.55 | 12.21 | 12.40 | 361,032 | +0.05(+0.42%) |
Feb 13, 2018 | 12.59 | 12.35 | 491,219 | -0.14(-1.11%) | ||
Feb 12, 2018 | 13.04 | 13.28 | 12.38 | 12.49 | 531,488 | -0.33(-2.60%) |
Feb 09, 2018 | 12.50 | 12.97 | 11.77 | 12.82 | 826,924 | +0.19(+1.52%) |
Feb 08, 2018 | 12.82 | 12.29 | 12.63 | 504,971 | -0.19(-1.46%) | |
Feb 07, 2018 | 14.07 | 14.37 | 12.24 | 12.82 | 1,433,485 | -0.46(-3.45%) |
Feb 06, 2018 | 11.83 | 13.28 | 11.30 | 13.28 | 1,631,728 | +2.19(+19.80%) |
Feb 05, 2018 | 10.24 | 12.78 | 9.950 | 11.08 | 2,262,308 | -0.02(-0.23%) |
Feb 02, 2018 | 12.02 | 12.85 | 10.76 | 11.11 | 2,843,421 | -1.53(-12.13%) |
Feb 01, 2018 | 14.42 | 14.72 | 12.12 | 12.64 | 2,827,048 | -1.66(-11.61%) |
Jan 31, 2018 | 14.72 | 15.30 | 14.25 | 14.30 | 873,402 | -0.08(-0.58%) |
Jan 30, 2018 | 14.81 | 15.30 | 14.25 | 14.38 | 1,423,973 | -1.02(-6.60%) |
Jan 29, 2018 | 16.66 | 16.87 | 15.21 | 15.40 | 1,028,826 | -0.95(-5.81%) |
Jan 26, 2018 | 15.10 | 16.68 | 14.69 | 16.35 | 1,234,612 | +0.88(+5.69%) |
Jan 25, 2018 | 16.72 | 16.80 | 15.19 | 15.47 | 1,439,081 | -1.34(-7.97%) |
Jan 24, 2018 | 17.43 | 17.60 | 16.45 | 16.81 | 918,424 | -0.64(-3.67%) |
Jan 23, 2018 | 17.62 | 17.78 | 16.98 | 17.45 | 788,175 | -0.33(-1.85%) |
Jan 22, 2018 | 18.27 | 18.52 | 17.55 | 17.78 | 825,103 | +0.05(+0.28%) |
Jan 19, 2018 | 17.77 | 18.00 | 17.41 | 17.73 | 616,950 | +0.11(+0.61%) |
Jan 18, 2018 | 17.54 | 17.84 | 17.10 | 17.62 | 649,696 | -0.09(-0.49%) |
Jan 17, 2018 | 17.66 | 18.08 | 16.98 | 17.71 | 1,218,088 | +0.27(+1.54%) |
Jan 16, 2018 | 18.85 | 19.11 | 16.36 | 17.44 | 2,484,689 | +2.98(+20.62%) |
Jan 12, 2018 | 14.46 | 14.46 | 14.46 | 0 | -2.04(-12.36%) | |
Jan 11, 2018 | 17.54 | 17.72 | 16.09 | 16.50 | 2,131,511 | -1.60(-8.84%) |
Jan 10, 2018 | 18.10 | 1,404,217 | -0.35(-1.91%) | |||
Jan 09, 2018 | 17.72 | 19.87 | 16.95 | 18.45 | 2,631,922 | +0.74(+4.20%) |
Jan 08, 2018 | 16.59 | 17.72 | 16.23 | 17.71 | 1,791,338 | +2.32(+15.11%) |
Jan 05, 2018 | 14.14 | 15.82 | 13.85 | 15.38 | 1,620,970 | +0.47(+3.18%) |
Jan 04, 2018 | 16.43 | 16.43 | 13.34 | 14.91 | 3,372,910 | -2.26(-13.15%) |
Jan 03, 2018 | 16.83 | 17.50 | 16.15 | 17.17 | 2,057,951 | +1.02(+6.30%) |
Jan 02, 2018 | 15.51 | 16.25 | 15.29 | 16.15 | 1,538,280 | +1.40(+9.49%) |
Dec 29, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.42(+2.94%) | |
Dec 28, 2017 | 13.98 | 14.47 | 13.49 | 14.33 | 1,201,391 | +0.98(+7.33%) |
Dec 27, 2017 | 12.82 | 13.42 | 12.54 | 13.35 | 864,758 | +0.12(+0.91%) |
Dec 26, 2017 | 12.24 | 13.75 | 12.24 | 13.23 | 820,898 | +1.20(+9.97%) |
Dec 22, 2017 | 11.79 | 12.27 | 11.49 | 12.03 | 610,452 | +0.31(+2.62%) |
Dec 21, 2017 | 11.36 | 11.87 | 11.36 | 11.72 | 660,875 | +0.43(+3.79%) |
Dec 20, 2017 | 11.62 | 11.63 | 11.22 | 11.29 | 553,797 | -0.24(-2.04%) |
Dec 19, 2017 | 11.30 | 11.53 | 11.19 | 11.53 | 423,681 | +0.33(+2.92%) |
Dec 18, 2017 | 11.42 | 11.17 | 11.20 | 426,741 | +0.16(+1.48%) | |
Dec 15, 2017 | 11.19 | 11.24 | 10.95 | 11.04 | 374,912 | -0.10(-0.87%) |
Dec 14, 2017 | 11.20 | 11.39 | 11.08 | 11.14 | 354,377 | +0.09(+0.79%) |
Dec 13, 2017 | 11.22 | 11.43 | 10.99 | 11.05 | 870,101 | -0.72(-6.11%) |
Dec 12, 2017 | 11.15 | 11.79 | 10.95 | 11.77 | 840,048 | +0.84(+7.69%) |
Dec 11, 2017 | 10.54 | 10.98 | 10.38 | 10.93 | 557,126 | +0.44(+4.22%) |
Dec 08, 2017 | 10.32 | 10.55 | 10.23 | 10.49 | 391,220 | +0.36(+3.51%) |
Dec 07, 2017 | 10.35 | 10.80 | 10.01 | 10.13 | 647,204 | -0.28(-2.68%) |
Dec 06, 2017 | 10.70 | 10.74 | 10.08 | 10.41 | 573,841 | -0.25(-2.35%) |
Dec 05, 2017 | 11.54 | 11.98 | 10.28 | 10.66 | 1,714,497 | +1.49(+16.25%) |
Dec 04, 2017 | 9.290 | 9.440 | 8.946 | 9.170 | 436,614 | +0.22(+2.46%) |