Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.49 | 15.59 | 15.20 | 15.20 | 21,436,902 | -0.19(-1.22%) |
Feb 27, 2018 | 15.13 | 15.64 | 15.13 | 15.39 | 25,659,384 | +0.22(+1.46%) |
Feb 26, 2018 | 14.75 | 15.37 | 14.75 | 15.17 | 31,238,394 | +0.34(+2.26%) |
Feb 23, 2018 | 14.72 | 14.87 | 14.36 | 14.83 | 55,062,148 | +1.41(+10.54%) |
Feb 22, 2018 | 13.27 | 13.42 | 19,814,880 | +0.13(+0.99%) | ||
Feb 21, 2018 | 13.57 | 13.64 | 13.26 | 13.29 | 13,335,527 | -0.22(-1.63%) |
Feb 20, 2018 | 13.47 | 13.64 | 13.42 | 13.51 | 11,053,839 | +0.11(+0.79%) |
Feb 16, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.03(+0.24%) | |
Feb 15, 2018 | 13.31 | 13.44 | 13.15 | 13.37 | 10,031,463 | +0.16(+1.24%) |
Feb 14, 2018 | 12.60 | 13.26 | 12.55 | 13.20 | 17,133,680 | +0.56(+4.40%) |
Feb 13, 2018 | 12.78 | 12.78 | 12.55 | 12.65 | 16,799,150 | -0.23(-1.78%) |
Feb 12, 2018 | 12.61 | 12.96 | 12.56 | 12.88 | 9,397,827 | +0.37(+2.94%) |
Feb 09, 2018 | 12.43 | 12.60 | 11.98 | 12.51 | 20,445,442 | +0.21(+1.73%) |
Feb 08, 2018 | 12.82 | 12.30 | 12.30 | 14,751,691 | -0.43(-3.34%) | |
Feb 07, 2018 | 12.81 | 12.88 | 12.53 | 12.72 | 16,038,079 | -0.14(-1.08%) |
Feb 06, 2018 | 12.48 | 12.93 | 12.23 | 12.86 | 19,847,104 | -0.15(-1.13%) |
Feb 05, 2018 | 13.58 | 12.90 | 13.01 | 19,247,348 | -0.61(-4.44%) | |
Feb 02, 2018 | 13.62 | 13.84 | 13.51 | 13.61 | 16,308,847 | -0.11(-0.83%) |
Feb 01, 2018 | 13.41 | 13.80 | 13.34 | 13.73 | 16,505,311 | +0.32(+2.38%) |
Jan 31, 2018 | 13.56 | 13.65 | 13.33 | 13.41 | 15,190,207 | -0.11(-0.85%) |
Jan 30, 2018 | 13.78 | 13.82 | 13.74 | 13.52 | 13,701,306 | -0.35(-2.53%) |
Jan 29, 2018 | 13.62 | 13.95 | 13.59 | 13.87 | 12,888,006 | +0.21(+1.56%) |
Jan 26, 2018 | 13.53 | 13.77 | 13.53 | 13.66 | 11,940,468 | +0.19(+1.40%) |
Jan 25, 2018 | 13.66 | 13.77 | 13.45 | 13.47 | 9,498,449 | -0.16(-1.20%) |
Jan 24, 2018 | 13.66 | 13.81 | 13.57 | 13.64 | 14,440,032 | +0.01(+0.06%) |
Jan 23, 2018 | 13.31 | 13.67 | 13.24 | 13.63 | 17,670,010 | +0.51(+3.86%) |
Jan 22, 2018 | 13.12 | 13.15 | 13.00 | 13.12 | 11,516,162 | -0.02(-0.19%) |
Jan 19, 2018 | 13.15 | 13.01 | 13.15 | 11,178,626 | +0.09(+0.69%) | |
Jan 18, 2018 | 13.11 | 13.16 | 13.03 | 13.06 | 11,955,416 | -0.08(-0.62%) |
Jan 17, 2018 | 12.97 | 13.16 | 12.93 | 13.14 | 11,558,775 | +0.21(+1.64%) |
Jan 16, 2018 | 12.93 | 13.01 | 12.85 | 12.93 | 11,820,619 | +0.00(+0.00%) |
Jan 12, 2018 | 12.93 | 12.93 | 12.93 | 0 | +0.29(+2.33%) | |
Jan 11, 2018 | 12.43 | 12.66 | 12.40 | 12.63 | 10,078,328 | +0.21(+1.71%) |
Jan 10, 2018 | 12.07 | 12.52 | 12.07 | 12.42 | 12,439,096 | +0.28(+2.29%) |
Jan 09, 2018 | 12.14 | 12.25 | 12.11 | 12.14 | 17,712,062 | +0.02(+0.20%) |
Jan 08, 2018 | 12.22 | 12.24 | 11.97 | 12.12 | 15,964,057 | -0.19(-1.53%) |
Jan 05, 2018 | 12.31 | 12.42 | 12.23 | 12.30 | 15,337,079 | -0.01(-0.07%) |
Jan 04, 2018 | 12.02 | 12.32 | 11.98 | 12.31 | 13,862,121 | +0.29(+2.45%) |
Jan 03, 2018 | 11.94 | 12.06 | 11.89 | 12.02 | 9,671,405 | +0.07(+0.62%) |
Jan 02, 2018 | 11.80 | 11.96 | 11.76 | 11.95 | 8,752,142 | +0.20(+1.74%) |
Dec 29, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.20(-1.71%) | |
Dec 28, 2017 | 12.01 | 12.02 | 11.90 | 11.95 | 4,509,179 | -0.05(-0.41%) |
Dec 27, 2017 | 12.03 | 12.06 | 11.95 | 11.99 | 3,987,925 | -0.06(-0.48%) |
Dec 26, 2017 | 12.01 | 12.09 | 11.99 | 12.05 | 3,525,941 | +0.02(+0.20%) |
Dec 22, 2017 | 12.03 | 12.12 | 12.00 | 12.03 | 5,102,441 | -0.01(-0.07%) |
Dec 21, 2017 | 12.03 | 12.14 | 11.99 | 12.03 | 9,648,291 | +0.01(+0.07%) |
Dec 20, 2017 | 12.09 | 12.09 | 11.97 | 12.03 | 11,325,636 | -0.07(-0.61%) |
Dec 19, 2017 | 12.17 | 12.18 | 12.05 | 12.10 | 11,977,371 | -0.08(-0.67%) |
Dec 18, 2017 | 11.81 | 12.21 | 11.80 | 12.18 | 15,476,297 | +0.40(+3.40%) |
Dec 15, 2017 | 11.68 | 11.84 | 11.65 | 11.78 | 24,769,182 | +0.14(+1.19%) |
Dec 14, 2017 | 11.69 | 11.76 | 11.63 | 11.64 | 9,296,845 | -0.07(-0.56%) |
Dec 13, 2017 | 11.82 | 11.90 | 11.71 | 11.71 | 10,568,582 | -0.15(-1.24%) |
Dec 12, 2017 | 11.86 | 11.91 | 11.73 | 11.86 | 14,921,701 | -0.00(-0.03%) |
Dec 11, 2017 | 11.59 | 11.87 | 11.57 | 11.86 | 13,684,294 | +0.20(+1.67%) |
Dec 08, 2017 | 11.57 | 11.70 | 11.57 | 11.66 | 9,976,326 | +0.10(+0.84%) |
Dec 07, 2017 | 11.55 | 11.61 | 11.49 | 11.57 | 8,383,102 | +0.05(+0.42%) |
Dec 06, 2017 | 11.40 | 11.57 | 11.38 | 11.52 | 8,717,902 | +0.06(+0.57%) |
Dec 05, 2017 | 11.48 | 11.53 | 11.39 | 11.45 | 14,621,415 | -0.12(-1.05%) |
Dec 04, 2017 | 11.80 | 11.54 | 11.57 | 13,640,804 | -0.17(-1.45%) |