Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.81 | 16.00 | 14.80 | 15.99 | 21,497 | +0.51(+3.26%) |
Feb 27, 2018 | 15.75 | 15.75 | 15.13 | 15.48 | 15,820 | -0.10(-0.61%) |
Feb 26, 2018 | 15.71 | 15.71 | 15.30 | 15.58 | 14,742 | +0.23(+1.50%) |
Feb 23, 2018 | 14.95 | 15.38 | 14.90 | 15.35 | 19,809 | +0.35(+2.33%) |
Feb 22, 2018 | 15.33 | 15.33 | 14.70 | 15.00 | 28,374 | -0.19(-1.25%) |
Feb 21, 2018 | 15.30 | 15.53 | 14.53 | 15.19 | 29,603 | +0.00(+0.00%) |
Feb 20, 2018 | 14.06 | 15.95 | 14.06 | 15.19 | 37,201 | +1.34(+9.68%) |
Feb 16, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.08(-0.57%) | |
Feb 15, 2018 | 12.47 | 14.35 | 12.47 | 13.93 | 52,627 | +0.54(+4.03%) |
Feb 14, 2018 | 12.60 | 13.49 | 12.45 | 13.39 | 5,713 | +0.93(+7.46%) |
Feb 13, 2018 | 12.20 | 12.60 | 12.20 | 12.46 | 12,003 | +0.32(+2.64%) |
Feb 12, 2018 | 12.40 | 12.75 | 12.07 | 12.14 | 106,201 | +0.14(+1.17%) |
Feb 09, 2018 | 11.97 | 12.43 | 11.97 | 12.00 | 17,738 | +0.02(+0.17%) |
Feb 08, 2018 | 12.23 | 12.37 | 11.52 | 11.98 | 9,450 | -0.12(-0.99%) |
Feb 07, 2018 | 11.98 | 11.98 | 12.10 | 17,049 | +0.12(+1.00%) | |
Feb 06, 2018 | 12.38 | 12.78 | 11.84 | 11.98 | 17,853 | -0.41(-3.31%) |
Feb 05, 2018 | 12.31 | 12.59 | 12.27 | 12.39 | 17,862 | +0.11(+0.90%) |
Feb 02, 2018 | 12.60 | 12.60 | 12.20 | 12.28 | 13,144 | -0.23(-1.84%) |
Feb 01, 2018 | 12.45 | 12.95 | 12.45 | 12.51 | 33,040 | -0.24(-1.88%) |
Jan 31, 2018 | 12.85 | 12.92 | 12.53 | 12.75 | 42,961 | +0.00(+0.00%) |
Jan 30, 2018 | 12.64 | 12.94 | 12.64 | 12.75 | 38,068 | -0.03(-0.23%) |
Jan 29, 2018 | 12.75 | 12.88 | 12.51 | 12.78 | 20,675 | +0.08(+0.63%) |
Jan 26, 2018 | 12.85 | 12.90 | 12.01 | 12.70 | 65,995 | -0.18(-1.40%) |
Jan 25, 2018 | 12.72 | 12.93 | 12.64 | 12.88 | 18,969 | +0.26(+2.06%) |
Jan 24, 2018 | 12.63 | 12.93 | 12.40 | 12.62 | 18,957 | -0.12(-0.94%) |
Jan 23, 2018 | 12.30 | 12.79 | 12.21 | 12.74 | 36,813 | +0.48(+3.92%) |
Jan 22, 2018 | 12.01 | 12.49 | 12.01 | 12.26 | 17,992 | +0.07(+0.57%) |
Jan 19, 2018 | 12.21 | 12.21 | 12.10 | 12.19 | 29,160 | -0.02(-0.16%) |
Jan 18, 2018 | 12.31 | 12.36 | 12.13 | 12.21 | 5,922 | -0.02(-0.16%) |
Jan 17, 2018 | 12.23 | 12.50 | 12.22 | 12.23 | 20,685 | +0.00(+0.00%) |
Jan 16, 2018 | 12.30 | 12.47 | 12.11 | 12.23 | 52,798 | +0.23(+1.92%) |
Jan 12, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
Jan 11, 2018 | 12.32 | 12.75 | 12.21 | 12.25 | 32,160 | +0.00(+0.00%) |
Jan 10, 2018 | 12.92 | 12.92 | 12.15 | 12.25 | 14,287 | +0.14(+1.16%) |
Jan 09, 2018 | 12.29 | 12.90 | 11.97 | 12.11 | 52,247 | -0.38(-3.04%) |
Jan 08, 2018 | 11.91 | 12.50 | 11.83 | 12.49 | 34,628 | +0.67(+5.67%) |
Jan 05, 2018 | 11.87 | 11.98 | 11.80 | 11.82 | 8,431 | +0.04(+0.34%) |
Jan 04, 2018 | 11.72 | 11.88 | 11.72 | 11.78 | 4,127 | -0.00(-0.01%) |
Jan 03, 2018 | 12.24 | 12.68 | 11.50 | 11.78 | 48,039 | -0.39(-3.19%) |
Jan 02, 2018 | 12.21 | 12.21 | 12.21 | 12.17 | 31,679 | +0.08(+0.66%) |
Dec 29, 2017 | 12.09 | 12.09 | 12.09 | 0 | -0.54(-4.28%) | |
Dec 28, 2017 | 13.19 | 13.19 | 12.60 | 12.63 | 33,257 | -0.76(-5.68%) |
Dec 27, 2017 | 13.34 | 13.39 | 12.67 | 13.39 | 29,112 | +0.06(+0.45%) |
Dec 26, 2017 | 13.35 | 13.35 | 12.82 | 13.33 | 16,632 | +0.37(+2.85%) |
Dec 22, 2017 | 11.75 | 13.24 | 11.75 | 12.96 | 33,662 | +1.16(+9.83%) |
Dec 21, 2017 | 12.13 | 12.26 | 11.80 | 11.80 | 44,973 | -0.31(-2.56%) |
Dec 20, 2017 | 12.50 | 12.51 | 12.10 | 12.11 | 14,356 | -0.29(-2.34%) |
Dec 19, 2017 | 13.10 | 14.00 | 12.04 | 12.40 | 67,456 | -0.71(-5.42%) |
Dec 18, 2017 | 13.58 | 13.78 | 13.12 | 13.11 | 16,433 | -0.39(-2.89%) |
Dec 15, 2017 | 14.01 | 14.39 | 13.50 | 13.50 | 35,663 | -0.46(-3.30%) |
Dec 14, 2017 | 14.29 | 14.34 | 13.90 | 13.96 | 30,229 | -0.22(-1.55%) |
Dec 13, 2017 | 14.50 | 14.55 | 14.03 | 14.18 | 24,012 | -0.33(-2.27%) |
Dec 12, 2017 | 14.65 | 14.65 | 14.51 | 14.51 | 58,343 | -0.41(-2.75%) |
Dec 11, 2017 | 14.40 | 15.75 | 14.40 | 14.92 | 50,849 | +0.31(+2.12%) |
Dec 08, 2017 | 13.46 | 15.00 | 13.46 | 14.61 | 48,223 | +0.75(+5.41%) |
Dec 07, 2017 | 14.39 | 14.65 | 13.02 | 13.86 | 108,404 | -0.52(-3.62%) |
Dec 06, 2017 | 15.55 | 15.55 | 14.38 | 14.38 | 34,403 | -1.22(-7.82%) |
Dec 05, 2017 | 17.32 | 17.32 | 15.41 | 15.60 | 56,384 | -1.71(-9.88%) |
Dec 04, 2017 | 17.09 | 17.09 | 17.01 | 17.31 | 54,901 | +0.73(+4.40%) |