Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.10 | 13.50 | 12.01 | 12.62 | 100,983 | +0.35(+2.85%) |
Feb 27, 2018 | 13.36 | 13.73 | 12.10 | 12.27 | 53,963 | -0.53(-4.14%) |
Feb 26, 2018 | 13.51 | 13.83 | 12.52 | 12.80 | 23,158 | -0.71(-5.26%) |
Feb 23, 2018 | 13.20 | 13.87 | 12.29 | 13.51 | 108,911 | +0.36(+2.74%) |
Feb 22, 2018 | 13.00 | 13.48 | 12.76 | 13.15 | 55,001 | +0.37(+2.90%) |
Feb 21, 2018 | 10.71 | 12.78 | 10.60 | 12.78 | 53,447 | +1.99(+18.44%) |
Feb 20, 2018 | 10.47 | 11.35 | 10.15 | 10.79 | 76,488 | +0.34(+3.25%) |
Feb 16, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 11.50 | 12.30 | 10.20 | 10.41 | 56,734 | -0.89(-7.88%) |
Feb 14, 2018 | 12.37 | 13.25 | 11.07 | 11.30 | 38,148 | -2.00(-15.04%) |
Feb 13, 2018 | 12.61 | 13.30 | 12.40 | 13.30 | 1,692 | +0.42(+3.26%) |
Feb 12, 2018 | 12.69 | 12.88 | 12.40 | 12.88 | 11,657 | +0.44(+3.54%) |
Feb 09, 2018 | 13.63 | 13.63 | 12.26 | 12.44 | 7,700 | -0.41(-3.19%) |
Feb 08, 2018 | 13.96 | 14.45 | 12.60 | 12.85 | 24,444 | -0.84(-6.14%) |
Feb 07, 2018 | 14.26 | 14.26 | 13.13 | 13.69 | 6,831 | -0.71(-4.93%) |
Feb 06, 2018 | 14.72 | 14.72 | 14.00 | 14.40 | 16,109 | -0.22(-1.50%) |
Feb 05, 2018 | 14.75 | 14.75 | 14.46 | 14.62 | 11,084 | -0.08(-0.54%) |
Feb 02, 2018 | 14.17 | 14.80 | 13.68 | 14.70 | 77,647 | +0.09(+0.62%) |
Feb 01, 2018 | 14.13 | 14.72 | 13.34 | 14.61 | 38,062 | +0.38(+2.67%) |
Jan 31, 2018 | 13.80 | 14.73 | 13.10 | 14.23 | 32,956 | -0.01(-0.07%) |
Jan 30, 2018 | 14.68 | 14.68 | 13.93 | 14.24 | 20,693 | -0.36(-2.47%) |
Jan 29, 2018 | 14.10 | 14.75 | 14.00 | 14.60 | 98,178 | +0.68(+4.89%) |
Jan 26, 2018 | 13.87 | 14.57 | 13.87 | 13.92 | 38,115 | +0.00(+0.00%) |
Jan 25, 2018 | 14.03 | 14.47 | 13.66 | 13.92 | 18,550 | -0.33(-2.32%) |
Jan 24, 2018 | 14.58 | 14.70 | 13.47 | 14.25 | 42,862 | -0.25(-1.72%) |
Jan 23, 2018 | 14.44 | 14.75 | 14.04 | 14.50 | 9,073 | +0.11(+0.76%) |
Jan 22, 2018 | 14.07 | 14.59 | 14.07 | 14.39 | 11,928 | -0.34(-2.31%) |
Jan 19, 2018 | 14.20 | 14.79 | 14.00 | 14.73 | 9,520 | +0.52(+3.66%) |
Jan 18, 2018 | 14.64 | 14.70 | 14.21 | 14.21 | 11,235 | -0.39(-2.67%) |
Jan 17, 2018 | 14.37 | 14.75 | 14.35 | 14.60 | 41,861 | -0.01(-0.07%) |
Jan 16, 2018 | 14.50 | 14.78 | 14.20 | 14.61 | 27,178 | +0.30(+2.10%) |
Jan 12, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.10(+0.70%) | |
Jan 11, 2018 | 14.28 | 14.80 | 13.99 | 14.21 | 22,827 | +0.01(+0.07%) |
Jan 10, 2018 | 14.84 | 14.04 | 14.20 | 11,039 | -0.64(-4.31%) | |
Jan 09, 2018 | 14.55 | 14.96 | 14.01 | 14.84 | 43,834 | +0.29(+1.99%) |
Jan 08, 2018 | 14.10 | 14.97 | 13.53 | 14.55 | 26,169 | +0.58(+4.15%) |
Jan 05, 2018 | 14.70 | 14.89 | 13.62 | 13.97 | 35,749 | -0.12(-0.85%) |
Jan 04, 2018 | 14.00 | 15.24 | 13.71 | 14.09 | 76,474 | +0.88(+6.66%) |
Jan 03, 2018 | 13.00 | 14.02 | 13.00 | 13.21 | 18,385 | +0.09(+0.69%) |
Jan 02, 2018 | 13.70 | 14.11 | 12.73 | 13.12 | 39,966 | +0.00(+0.00%) |
Dec 29, 2017 | 13.12 | 13.12 | 13.12 | 0 | -0.63(-4.58%) | |
Dec 28, 2017 | 13.60 | 13.98 | 13.39 | 13.75 | 11,421 | +0.15(+1.10%) |
Dec 27, 2017 | 14.20 | 14.20 | 13.02 | 13.60 | 93,764 | -0.76(-5.29%) |
Dec 26, 2017 | 14.65 | 14.65 | 13.04 | 14.36 | 7,805 | +1.06(+7.97%) |
Dec 22, 2017 | 13.87 | 14.75 | 13.18 | 13.30 | 24,588 | -0.20(-1.48%) |
Dec 21, 2017 | 12.39 | 14.82 | 12.39 | 13.50 | 59,242 | +1.10(+8.87%) |
Dec 20, 2017 | 12.65 | 12.85 | 12.22 | 12.40 | 11,099 | -0.11(-0.88%) |
Dec 19, 2017 | 12.93 | 13.60 | 12.37 | 12.51 | 14,339 | -0.44(-3.40%) |
Dec 18, 2017 | 13.31 | 13.56 | 12.34 | 12.95 | 37,502 | -0.44(-3.29%) |
Dec 15, 2017 | 13.43 | 13.90 | 12.68 | 13.39 | 13,870 | -0.27(-1.98%) |
Dec 14, 2017 | 13.59 | 14.17 | 13.02 | 13.66 | 15,973 | +0.20(+1.49%) |
Dec 13, 2017 | 16.48 | 16.48 | 11.99 | 13.46 | 56,564 | -0.38(-2.75%) |
Dec 12, 2017 | 15.41 | 17.37 | 13.52 | 13.84 | 49,722 | -1.04(-6.99%) |
Dec 11, 2017 | 16.28 | 16.60 | 14.71 | 14.88 | 61,829 | -1.37(-8.43%) |
Dec 08, 2017 | 18.47 | 18.47 | 16.01 | 16.25 | 18,307 | -0.75(-4.41%) |
Dec 07, 2017 | 17.79 | 17.84 | 16.94 | 17.00 | 22,993 | -0.70(-3.95%) |
Dec 06, 2017 | 18.00 | 18.74 | 17.47 | 17.70 | 60,862 | -0.67(-3.63%) |
Dec 05, 2017 | 18.10 | 18.75 | 17.17 | 18.37 | 12,850 | +0.37(+2.04%) |
Dec 04, 2017 | 18.05 | 18.05 | 17.84 | 18.00 | 41,855 | -0.42(-2.28%) |