Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.75 | 15.44 | 14.56 | 14.89 | 1,167,084 | +0.14(+0.95%) |
Feb 27, 2018 | 14.69 | 14.95 | 14.20 | 14.75 | 608,503 | +0.13(+0.89%) |
Feb 26, 2018 | 14.70 | 14.84 | 14.41 | 14.62 | 530,691 | -0.07(-0.48%) |
Feb 23, 2018 | 14.60 | 14.60 | 14.07 | 14.69 | 611,729 | +0.10(+0.69%) |
Feb 22, 2018 | 14.44 | 15.05 | 14.34 | 14.59 | 800,833 | +0.23(+1.60%) |
Feb 21, 2018 | 14.94 | 14.97 | 14.07 | 14.36 | 919,601 | -0.62(-4.14%) |
Feb 20, 2018 | 15.02 | 15.49 | 14.73 | 14.98 | 1,106,860 | +0.00(+0.00%) |
Feb 16, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.11(+0.74%) | |
Feb 15, 2018 | 14.87 | 14.90 | 13.53 | 14.87 | 2,993,478 | +1.41(+10.48%) |
Feb 14, 2018 | 13.56 | 14.15 | 13.07 | 13.46 | 1,851,094 | -0.04(-0.30%) |
Feb 13, 2018 | 13.75 | 13.79 | 12.65 | 13.50 | 2,620,158 | +1.25(+10.20%) |
Feb 12, 2018 | 11.80 | 12.47 | 11.47 | 12.25 | 644,992 | +0.54(+4.61%) |
Feb 09, 2018 | 12.12 | 12.33 | 11.55 | 11.71 | 1,529,914 | -0.29(-2.42%) |
Feb 08, 2018 | 12.59 | 13.25 | 11.98 | 12.00 | 2,143,784 | -0.50(-4.00%) |
Feb 07, 2018 | 11.72 | 12.77 | 11.55 | 12.50 | 1,159,179 | +0.71(+6.02%) |
Feb 06, 2018 | 11.40 | 11.95 | 11.15 | 11.79 | 754,562 | +0.19(+1.64%) |
Feb 05, 2018 | 11.85 | 12.30 | 11.26 | 11.60 | 948,480 | -0.43(-3.57%) |
Feb 02, 2018 | 12.02 | 12.14 | 11.59 | 12.03 | 633,482 | -0.05(-0.41%) |
Feb 01, 2018 | 11.96 | 12.40 | 11.76 | 12.08 | 863,064 | +0.16(+1.34%) |
Jan 31, 2018 | 12.11 | 12.48 | 11.42 | 11.92 | 871,546 | -0.08(-0.67%) |
Jan 30, 2018 | 11.30 | 12.60 | 11.30 | 12.00 | 4,695,543 | +0.71(+6.29%) |
Jan 29, 2018 | 11.60 | 11.77 | 11.20 | 11.29 | 504,596 | -0.35(-3.01%) |
Jan 26, 2018 | 11.92 | 12.01 | 11.51 | 11.64 | 622,862 | -0.20(-1.69%) |
Jan 25, 2018 | 12.08 | 12.33 | 11.45 | 11.84 | 1,315,556 | +0.15(+1.28%) |
Jan 24, 2018 | 11.01 | 11.75 | 10.86 | 11.69 | 1,267,654 | +0.96(+8.95%) |
Jan 23, 2018 | 10.45 | 10.88 | 10.31 | 10.73 | 710,287 | +0.28(+2.68%) |
Jan 22, 2018 | 10.23 | 10.60 | 10.20 | 10.45 | 667,015 | +0.25(+2.45%) |
Jan 19, 2018 | 10.15 | 10.50 | 10.02 | 10.20 | 612,884 | +0.06(+0.59%) |
Jan 18, 2018 | 9.710 | 10.25 | 9.580 | 10.14 | 555,980 | +0.42(+4.32%) |
Jan 17, 2018 | 9.770 | 10.03 | 9.600 | 9.720 | 588,166 | -0.04(-0.41%) |
Jan 16, 2018 | 9.930 | 10.00 | 9.520 | 9.760 | 533,823 | -0.21(-2.11%) |
Jan 12, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.06(+0.61%) | |
Jan 11, 2018 | 9.640 | 9.965 | 9.560 | 9.910 | 419,653 | +0.28(+2.91%) |
Jan 10, 2018 | 9.230 | 9.730 | 8.911 | 9.630 | 448,561 | +0.41(+4.45%) |
Jan 09, 2018 | 9.350 | 9.420 | 8.880 | 9.220 | 602,472 | -0.13(-1.39%) |
Jan 08, 2018 | 9.700 | 9.800 | 9.210 | 9.350 | 408,844 | -0.34(-3.51%) |
Jan 05, 2018 | 9.950 | 10.25 | 9.660 | 9.690 | 690,097 | -0.21(-2.12%) |
Jan 04, 2018 | 9.440 | 10.00 | 9.313 | 9.900 | 874,669 | +0.48(+5.10%) |
Jan 03, 2018 | 9.010 | 9.450 | 8.960 | 9.420 | 632,577 | +0.42(+4.67%) |
Jan 02, 2018 | 9.290 | 9.340 | 8.840 | 9.000 | 548,337 | -0.20(-2.17%) |
Dec 29, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.15(+1.66%) | |
Dec 28, 2017 | 9.080 | 9.215 | 8.800 | 9.050 | 424,256 | -0.06(-0.66%) |
Dec 27, 2017 | 8.870 | 9.190 | 8.870 | 9.110 | 399,345 | -0.02(-0.22%) |
Dec 26, 2017 | 9.300 | 9.575 | 8.860 | 9.130 | 513,000 | -0.18(-1.93%) |
Dec 22, 2017 | 8.890 | 9.790 | 8.890 | 9.310 | 1,286,764 | +0.41(+4.61%) |
Dec 21, 2017 | 8.950 | 9.015 | 8.770 | 8.900 | 502,488 | -0.09(-1.00%) |
Dec 20, 2017 | 8.440 | 9.000 | 8.360 | 8.990 | 796,651 | +0.58(+6.90%) |
Dec 19, 2017 | 8.410 | 8.550 | 8.323 | 8.410 | 554,394 | -0.01(-0.12%) |
Dec 18, 2017 | 8.340 | 8.480 | 8.260 | 8.420 | 257,683 | +0.10(+1.20%) |
Dec 15, 2017 | 8.040 | 8.400 | 7.910 | 8.320 | 563,861 | +0.33(+4.13%) |
Dec 14, 2017 | 8.170 | 8.330 | 7.990 | 7.990 | 336,320 | -0.17(-2.08%) |
Dec 13, 2017 | 7.800 | 8.270 | 7.800 | 8.160 | 615,163 | +0.38(+4.88%) |
Dec 12, 2017 | 8.160 | 8.281 | 7.760 | 7.780 | 405,594 | -0.33(-4.07%) |
Dec 11, 2017 | 8.380 | 8.500 | 8.050 | 8.110 | 315,655 | -0.22(-2.64%) |
Dec 08, 2017 | 8.360 | 8.490 | 8.070 | 8.330 | 529,060 | +0.06(+0.73%) |
Dec 07, 2017 | 8.230 | 8.310 | 8.010 | 8.270 | 381,405 | +0.05(+0.67%) |
Dec 06, 2017 | 8.530 | 8.540 | 7.630 | 8.215 | 757,675 | -0.36(-4.14%) |
Dec 05, 2017 | 8.480 | 8.730 | 8.310 | 8.570 | 323,134 | +0.08(+0.94%) |
Dec 04, 2017 | 8.800 | 8.800 | 8.430 | 8.490 | 392,605 | -0.22(-2.53%) |