Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.89 | 12.89 | 12.13 | 12.22 | 4,974 | -0.67(-5.19%) |
Feb 27, 2018 | 12.41 | 12.89 | 12.05 | 12.89 | 659 | +0.48(+3.85%) |
Feb 26, 2018 | 12.79 | 12.79 | 11.97 | 12.41 | 2,598 | -0.19(-1.51%) |
Feb 23, 2018 | 11.84 | 12.79 | 11.84 | 12.60 | 5,278 | +0.67(+5.60%) |
Feb 22, 2018 | 11.94 | 12.31 | 11.74 | 11.94 | 21,075 | -0.01(-0.08%) |
Feb 21, 2018 | 12.32 | 12.51 | 11.94 | 11.95 | 3,258 | -0.55(-4.43%) |
Feb 20, 2018 | 11.74 | 13.08 | 11.74 | 12.50 | 7,163 | +0.66(+5.57%) |
Feb 16, 2018 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.03 | 12.32 | 11.47 | 11.84 | 7,763 | -0.10(-0.80%) |
Feb 14, 2018 | 12.32 | 12.41 | 11.46 | 11.94 | 10,952 | -0.51(-4.08%) |
Feb 13, 2018 | 12.13 | 13.18 | 12.03 | 12.44 | 35,645 | +0.22(+1.81%) |
Feb 12, 2018 | 12.60 | 12.74 | 11.94 | 12.22 | 5,237 | -0.36(-2.84%) |
Feb 09, 2018 | 12.89 | 12.89 | 11.94 | 12.58 | 15,861 | -0.02(-0.20%) |
Feb 08, 2018 | 14.22 | 14.22 | 12.60 | 12.60 | 12,710 | -1.43(-10.20%) |
Feb 07, 2018 | 14.42 | 14.42 | 13.85 | 14.04 | 5,813 | -0.19(-1.34%) |
Feb 06, 2018 | 13.46 | 14.51 | 13.37 | 14.23 | 10,172 | +0.72(+5.29%) |
Feb 05, 2018 | 14.04 | 15.36 | 13.38 | 13.51 | 8,158 | -0.62(-4.39%) |
Feb 02, 2018 | 14.42 | 16.42 | 13.94 | 14.13 | 7,390 | -0.48(-3.27%) |
Feb 01, 2018 | 14.51 | 15.09 | 14.02 | 14.61 | 4,217 | +0.10(+0.66%) |
Jan 31, 2018 | 15.28 | 15.28 | 14.32 | 14.51 | 3,681 | -0.19(-1.30%) |
Jan 30, 2018 | 14.32 | 14.90 | 14.32 | 14.70 | 10,847 | +0.57(+4.05%) |
Jan 29, 2018 | 15.28 | 15.85 | 13.85 | 14.13 | 11,484 | -1.24(-8.07%) |
Jan 26, 2018 | 15.66 | 15.66 | 14.90 | 15.37 | 15,237 | -0.28(-1.81%) |
Jan 25, 2018 | 17.28 | 17.28 | 15.47 | 15.66 | 7,373 | -1.15(-6.84%) |
Jan 24, 2018 | 16.33 | 17.57 | 15.66 | 16.81 | 17,847 | +0.48(+2.92%) |
Jan 23, 2018 | 16.14 | 16.61 | 15.95 | 16.33 | 5,326 | +0.38(+2.39%) |
Jan 22, 2018 | 15.37 | 16.23 | 14.81 | 15.95 | 9,114 | +0.48(+3.09%) |
Jan 19, 2018 | 15.95 | 16.52 | 15.38 | 15.47 | 9,429 | -0.44(-2.76%) |
Jan 18, 2018 | 16.33 | 18.71 | 15.75 | 15.91 | 49,949 | -0.61(-3.70%) |
Jan 17, 2018 | 16.04 | 17.00 | 15.66 | 16.52 | 13,405 | +0.48(+2.98%) |
Jan 16, 2018 | 16.61 | 16.81 | 16.04 | 16.04 | 12,334 | -0.57(-3.44%) |
Jan 12, 2018 | 16.61 | 16.61 | 16.61 | 0 | +1.53(+10.12%) | |
Jan 11, 2018 | 14.70 | 15.75 | 14.42 | 15.09 | 3,180 | +0.19(+1.28%) |
Jan 10, 2018 | 14.62 | 15.66 | 14.42 | 14.90 | 3,478 | +0.24(+1.63%) |
Jan 09, 2018 | 14.99 | 15.09 | 13.76 | 14.66 | 13,699 | -0.62(-4.06%) |
Jan 08, 2018 | 15.37 | 15.62 | 15.09 | 15.28 | 10,754 | -0.48(-3.03%) |
Jan 05, 2018 | 15.56 | 16.04 | 15.56 | 15.75 | 4,469 | +0.29(+1.85%) |
Jan 04, 2018 | 15.09 | 16.11 | 14.98 | 15.47 | 6,359 | +0.29(+1.89%) |
Jan 03, 2018 | 15.75 | 16.23 | 14.61 | 15.18 | 12,702 | -0.38(-2.45%) |
Jan 02, 2018 | 15.18 | 15.95 | 14.90 | 15.56 | 8,685 | +1.24(+8.67%) |
Dec 29, 2017 | 14.32 | 14.32 | 14.32 | 0 | -1.24(-7.98%) | |
Dec 28, 2017 | 14.42 | 16.42 | 14.42 | 15.56 | 21,091 | +0.95(+6.54%) |
Dec 27, 2017 | 13.75 | 15.18 | 13.37 | 14.61 | 7,746 | +1.05(+7.75%) |
Dec 26, 2017 | 12.79 | 14.99 | 12.60 | 13.56 | 12,178 | +0.86(+6.77%) |
Dec 22, 2017 | 12.32 | 13.18 | 12.32 | 12.70 | 5,884 | +0.38(+3.10%) |
Dec 21, 2017 | 12.51 | 13.85 | 12.32 | 12.32 | 15,134 | -0.26(-2.09%) |
Dec 20, 2017 | 11.65 | 12.89 | 11.65 | 12.58 | 5,970 | +0.93(+8.00%) |
Dec 19, 2017 | 11.74 | 12.22 | 11.65 | 11.65 | 4,435 | -0.10(-0.81%) |
Dec 18, 2017 | 11.65 | 11.94 | 11.37 | 11.74 | 4,807 | +0.19(+1.65%) |
Dec 15, 2017 | 11.36 | 12.22 | 11.27 | 11.55 | 10,930 | +0.19(+1.68%) |
Dec 14, 2017 | 11.94 | 11.94 | 11.36 | 11.36 | 5,454 | -0.30(-2.54%) |
Dec 13, 2017 | 11.72 | 12.22 | 11.65 | 11.66 | 3,526 | +0.01(+0.08%) |
Dec 12, 2017 | 11.46 | 11.94 | 11.46 | 11.65 | 4,778 | +0.10(+0.83%) |
Dec 11, 2017 | 12.03 | 12.26 | 11.36 | 11.55 | 4,155 | -0.48(-3.97%) |
Dec 08, 2017 | 12.13 | 12.94 | 11.91 | 12.03 | 10,469 | +0.00(+0.00%) |
Dec 07, 2017 | 11.84 | 12.22 | 11.74 | 12.03 | 3,636 | +0.10(+0.80%) |
Dec 06, 2017 | 11.74 | 11.94 | 11.47 | 11.94 | 7,190 | +0.10(+0.81%) |
Dec 05, 2017 | 11.36 | 12.13 | 11.18 | 11.84 | 7,004 | +0.38(+3.33%) |
Dec 04, 2017 | 11.94 | 11.94 | 11.27 | 11.46 | 16,175 | -0.38(-3.23%) |