Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.26(+2.09%) | |
Mar 28, 2018 | 12.54 | 12.76 | 12.21 | 12.44 | 1,617,499 | -0.04(-0.32%) |
Mar 27, 2018 | 12.97 | 13.12 | 12.45 | 12.48 | 2,346,980 | -0.49(-3.78%) |
Mar 26, 2018 | 12.62 | 13.00 | 12.18 | 12.97 | 1,202,781 | +0.57(+4.60%) |
Mar 23, 2018 | 12.67 | 12.86 | 12.38 | 12.40 | 1,364,590 | -0.15(-1.20%) |
Mar 22, 2018 | 12.29 | 12.86 | 12.15 | 12.55 | 1,842,333 | +0.05(+0.40%) |
Mar 21, 2018 | 12.17 | 12.77 | 12.08 | 12.50 | 1,943,054 | +0.32(+2.63%) |
Mar 20, 2018 | 12.07 | 12.36 | 11.71 | 12.18 | 1,458,091 | +0.10(+0.83%) |
Mar 19, 2018 | 11.77 | 12.09 | 11.68 | 12.08 | 1,649,489 | +0.16(+1.34%) |
Mar 16, 2018 | 11.73 | 12.33 | 11.50 | 11.92 | 2,962,091 | +0.31(+2.67%) |
Mar 15, 2018 | 11.83 | 12.19 | 11.40 | 11.61 | 2,770,008 | -0.19(-1.61%) |
Mar 14, 2018 | 12.61 | 12.75 | 11.62 | 11.80 | 2,843,902 | -0.78(-6.20%) |
Mar 13, 2018 | 12.59 | 12.87 | 12.36 | 12.58 | 1,419,843 | +0.00(+0.00%) |
Mar 12, 2018 | 12.63 | 12.93 | 12.29 | 12.58 | 2,077,044 | +0.01(+0.08%) |
Mar 09, 2018 | 13.64 | 13.64 | 12.20 | 12.57 | 4,671,771 | -1.04(-7.64%) |
Mar 08, 2018 | 13.44 | 13.84 | 13.21 | 13.61 | 2,207,839 | +0.23(+1.72%) |
Mar 07, 2018 | 13.34 | 13.38 | 2,044,621 | -0.49(-3.53%) | ||
Mar 06, 2018 | 14.07 | 14.27 | 13.62 | 13.87 | 1,503,311 | -0.21(-1.49%) |
Mar 05, 2018 | 13.64 | 14.35 | 13.50 | 14.08 | 1,959,686 | +0.28(+2.03%) |
Mar 02, 2018 | 13.19 | 13.99 | 13.03 | 13.80 | 2,367,762 | +0.44(+3.29%) |
Mar 01, 2018 | 13.30 | 13.89 | 13.19 | 13.36 | 1,802,077 | -0.02(-0.15%) |
Feb 28, 2018 | 13.44 | 13.63 | 13.15 | 13.38 | 1,843,194 | -0.05(-0.37%) |
Feb 27, 2018 | 13.87 | 14.53 | 13.40 | 13.43 | 2,853,462 | -0.49(-3.52%) |
Feb 26, 2018 | 13.99 | 14.15 | 13.18 | 13.92 | 2,455,952 | +0.24(+1.75%) |
Feb 23, 2018 | 13.45 | 13.90 | 13.17 | 13.68 | 2,396,131 | +0.34(+2.55%) |
Feb 22, 2018 | 13.86 | 14.16 | 13.28 | 13.34 | 3,291,211 | -0.49(-3.54%) |
Feb 21, 2018 | 13.67 | 14.91 | 13.37 | 13.83 | 6,534,754 | +0.16(+1.17%) |
Feb 20, 2018 | 14.05 | 14.58 | 13.56 | 13.67 | 5,667,308 | -0.85(-5.82%) |
Feb 16, 2018 | 14.52 | 14.52 | 14.52 | 0 | -1.00(-6.48%) | |
Feb 15, 2018 | 16.49 | 16.49 | 14.81 | 15.52 | 11,577,279 | -1.45(-8.54%) |
Feb 14, 2018 | 16.13 | 18.00 | 13.80 | 16.97 | 42,089,672 | +7.93(+87.72%) |
Feb 13, 2018 | 8.380 | 9.140 | 8.284 | 9.040 | 6,476,014 | +0.65(+7.75%) |
Feb 12, 2018 | 8.400 | 8.550 | 7.970 | 8.390 | 2,360,830 | +0.01(+0.12%) |
Feb 09, 2018 | 8.260 | 8.470 | 7.680 | 8.380 | 1,863,630 | +0.23(+2.82%) |
Feb 08, 2018 | 8.790 | 8.930 | 7.930 | 8.150 | 1,933,949 | -0.68(-7.70%) |
Feb 07, 2018 | 8.380 | 8.400 | 8.210 | 8.830 | 2,886,063 | +0.62(+7.55%) |
Feb 06, 2018 | 7.200 | 8.470 | 7.160 | 8.210 | 3,001,277 | +0.76(+10.20%) |
Feb 05, 2018 | 7.400 | 7.630 | 7.300 | 7.450 | 3,123,261 | -0.03(-0.40%) |
Feb 02, 2018 | 7.730 | 7.850 | 7.430 | 7.480 | 2,134,192 | -0.29(-3.73%) |
Feb 01, 2018 | 7.730 | 7.850 | 7.560 | 7.770 | 2,223,691 | -0.19(-2.39%) |
Jan 31, 2018 | 8.710 | 8.800 | 7.861 | 7.960 | 4,980,389 | -1.22(-13.29%) |
Jan 30, 2018 | 9.550 | 9.629 | 9.160 | 9.180 | 1,562,885 | -0.47(-4.87%) |
Jan 29, 2018 | 9.610 | 9.820 | 9.346 | 9.650 | 1,405,209 | -0.05(-0.52%) |
Jan 26, 2018 | 9.720 | 9.970 | 9.530 | 9.700 | 1,335,737 | -0.05(-0.51%) |
Jan 25, 2018 | 9.910 | 10.14 | 9.540 | 9.750 | 1,080,873 | -0.11(-1.12%) |
Jan 24, 2018 | 10.80 | 10.91 | 9.660 | 9.860 | 3,805,208 | -0.92(-8.53%) |
Jan 23, 2018 | 9.500 | 10.83 | 9.500 | 10.78 | 3,141,677 | +1.31(+13.83%) |
Jan 22, 2018 | 10.14 | 10.17 | 9.320 | 9.470 | 2,272,225 | -0.56(-5.58%) |
Jan 19, 2018 | 9.170 | 10.24 | 9.070 | 10.03 | 5,528,256 | +0.92(+10.10%) |
Jan 18, 2018 | 9.410 | 9.450 | 9.090 | 9.110 | 1,121,537 | -0.22(-2.36%) |
Jan 17, 2018 | 9.260 | 9.710 | 9.090 | 9.330 | 1,594,237 | +0.16(+1.74%) |
Jan 16, 2018 | 9.380 | 9.660 | 8.987 | 9.170 | 2,353,613 | -0.21(-2.24%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.55(+6.23%) | |
Jan 11, 2018 | 8.170 | 8.990 | 8.170 | 8.830 | 1,714,433 | +0.58(+7.03%) |
Jan 10, 2018 | 8.431 | 8.250 | 911,199 | +0.13(+1.60%) | ||
Jan 09, 2018 | 8.290 | 8.340 | 8.040 | 8.120 | 854,117 | -0.13(-1.58%) |
Jan 08, 2018 | 8.290 | 8.470 | 7.950 | 8.250 | 1,522,511 | -0.09(-1.08%) |
Jan 05, 2018 | 7.760 | 8.380 | 7.740 | 8.340 | 2,771,865 | -0.06(-0.71%) |
Jan 04, 2018 | 8.550 | 8.750 | 8.110 | 8.400 | 1,443,837 | -0.10(-1.18%) |
Jan 03, 2018 | 8.700 | 8.989 | 8.290 | 8.500 | 1,932,514 | -0.15(-1.73%) |