Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.57 | 24.07 | 23.28 | 24.02 | 5,475 | +1.11(+4.83%) |
Feb 27, 2018 | 21.10 | 23.00 | 21.10 | 22.91 | 5,729 | +1.96(+9.35%) |
Feb 26, 2018 | 21.06 | 21.52 | 20.44 | 20.95 | 11,055 | -0.97(-4.41%) |
Feb 23, 2018 | 23.22 | 23.23 | 21.73 | 21.92 | 13,290 | -1.83(-7.71%) |
Feb 22, 2018 | 23.49 | 23.98 | 23.23 | 23.75 | 3,854 | -0.41(-1.70%) |
Feb 21, 2018 | 23.17 | 24.25 | 22.15 | 24.16 | 18,178 | +0.22(+0.92%) |
Feb 20, 2018 | 23.70 | 24.09 | 23.23 | 23.94 | 13,736 | +0.96(+4.18%) |
Feb 16, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.60(+2.68%) | |
Feb 15, 2018 | 22.05 | 22.75 | 22.05 | 22.38 | 42,016 | -0.69(-2.99%) |
Feb 14, 2018 | 26.12 | 26.12 | 22.59 | 23.07 | 29,171 | -2.94(-11.30%) |
Feb 13, 2018 | 26.75 | 26.78 | 25.63 | 26.01 | 26,551 | +0.14(+0.54%) |
Feb 12, 2018 | 25.90 | 27.50 | 25.42 | 25.87 | 37,822 | -1.04(-3.85%) |
Feb 09, 2018 | 27.25 | 31.03 | 25.30 | 26.91 | 34,136 | -1.79(-6.25%) |
Feb 08, 2018 | 22.84 | 29.62 | 22.84 | 28.70 | 46,208 | +7.27(+33.93%) |
Feb 07, 2018 | 19.99 | 22.34 | 16.17 | 21.43 | 36,896 | +0.53(+2.53%) |
Feb 06, 2018 | 26.51 | 27.95 | 20.07 | 20.90 | 133,933 | +0.96(+4.81%) |
Feb 05, 2018 | 16.75 | 22.08 | 15.55 | 19.94 | 78,086 | +4.32(+27.66%) |
Feb 02, 2018 | 14.04 | 15.66 | 14.00 | 15.62 | 39,410 | +2.23(+16.65%) |
Feb 01, 2018 | 13.86 | 13.86 | 12.94 | 13.39 | 3,737 | -0.68(-4.81%) |
Jan 31, 2018 | 13.76 | 14.07 | 13.52 | 14.07 | 8,456 | -0.00(-0.02%) |
Jan 30, 2018 | 14.00 | 14.08 | 13.76 | 14.07 | 18,204 | +1.11(+8.56%) |
Jan 29, 2018 | 12.36 | 13.00 | 12.36 | 12.96 | 18,544 | +1.00(+8.36%) |
Jan 26, 2018 | 12.14 | 12.15 | 11.96 | 11.96 | 10,311 | -0.20(-1.62%) |
Jan 25, 2018 | 12.16 | 12.16 | 12.16 | 12.16 | 742 | +0.16(+1.31%) |
Jan 24, 2018 | 11.91 | 12.40 | 11.89 | 12.00 | 1,912 | +0.14(+1.18%) |
Jan 23, 2018 | 11.75 | 11.86 | 11.75 | 11.86 | 1,850 | +0.34(+2.92%) |
Jan 22, 2018 | 11.98 | 11.98 | 11.49 | 11.52 | 5,969 | -0.40(-3.37%) |
Jan 19, 2018 | 12.21 | 12.21 | 11.92 | 11.92 | 9,050 | -0.08(-0.70%) |
Jan 18, 2018 | 11.98 | 12.25 | 11.95 | 12.01 | 8,546 | +0.41(+3.53%) |
Jan 17, 2018 | 11.86 | 12.08 | 11.48 | 11.60 | 17,335 | -0.46(-3.81%) |
Jan 16, 2018 | 11.18 | 12.26 | 11.18 | 12.06 | 13,829 | +0.88(+7.88%) |
Jan 12, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.09(+0.81%) | |
Jan 11, 2018 | 11.04 | 11.12 | 11.04 | 11.09 | 5,932 | -0.13(-1.17%) |
Jan 10, 2018 | 11.17 | 11.22 | 2,901 | +0.15(+1.37%) | ||
Jan 09, 2018 | 10.97 | 11.12 | 10.97 | 11.07 | 4,448 | +0.06(+0.55%) |
Jan 08, 2018 | 11.20 | 11.20 | 11.00 | 11.01 | 1,583 | -0.20(-1.79%) |
Jan 05, 2018 | 11.32 | 11.38 | 11.21 | 11.21 | 7,314 | -0.02(-0.17%) |
Jan 04, 2018 | 11.15 | 11.23 | 10.96 | 11.23 | 4,618 | -0.01(-0.09%) |
Jan 03, 2018 | 11.35 | 11.37 | 11.24 | 11.24 | 3,187 | -0.41(-3.52%) |
Jan 02, 2018 | 12.18 | 12.18 | 11.65 | 11.65 | 2,562 | -0.59(-4.82%) |
Dec 29, 2017 | 12.24 | 12.24 | 12.24 | 0 | +0.34(+2.86%) | |
Dec 28, 2017 | 12.14 | 12.16 | 11.90 | 11.90 | 4,612 | -0.26(-2.14%) |
Dec 27, 2017 | 11.89 | 12.00 | 11.78 | 12.16 | 2,195 | +0.29(+2.44%) |
Dec 26, 2017 | 10.00 | 11.87 | 10.44 | 11.87 | 1,552 | -0.20(-1.66%) |
Dec 22, 2017 | 12.15 | 12.22 | 12.07 | 12.07 | 2,769 | +0.05(+0.42%) |
Dec 21, 2017 | 12.00 | 12.17 | 12.00 | 12.02 | 1,758 | -0.05(-0.41%) |
Dec 20, 2017 | 12.09 | 12.13 | 11.79 | 12.07 | 27,217 | -0.17(-1.40%) |
Dec 19, 2017 | 12.12 | 12.24 | 12.02 | 12.24 | 21,712 | +0.25(+2.09%) |
Dec 18, 2017 | 11.90 | 12.14 | 11.90 | 11.99 | 2,067 | -0.28(-2.28%) |
Dec 15, 2017 | 11.78 | 12.54 | 11.78 | 12.27 | 6,498 | -0.49(-3.84%) |
Dec 14, 2017 | 12.75 | 12.76 | 12.73 | 12.76 | 762 | +0.06(+0.47%) |
Dec 13, 2017 | 12.68 | 12.80 | 12.68 | 12.70 | 1,719 | +0.01(+0.08%) |
Dec 12, 2017 | 12.70 | 12.73 | 12.65 | 12.69 | 6,676 | +0.00(+0.00%) |
Dec 11, 2017 | 13.15 | 13.15 | 12.69 | 12.69 | 3,767 | -0.58(-4.37%) |
Dec 08, 2017 | 13.65 | 13.65 | 13.27 | 13.27 | 3,910 | -0.52(-3.77%) |
Dec 07, 2017 | 14.23 | 14.23 | 13.74 | 13.79 | 3,147 | -0.47(-3.29%) |
Dec 06, 2017 | 14.56 | 14.59 | 14.23 | 14.26 | 4,686 | -0.39(-2.63%) |
Dec 05, 2017 | 14.29 | 14.64 | 14.02 | 14.64 | 8,686 | +0.21(+1.49%) |
Dec 04, 2017 | 14.00 | 14.43 | 13.65 | 14.43 | 13,420 | -0.39(-2.63%) |