Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.37(+3.14%) | |
Mar 28, 2018 | 11.43 | 11.78 | 11.27 | 11.69 | 941,366 | +0.20(+1.76%) |
Mar 27, 2018 | 11.78 | 11.83 | 11.31 | 11.49 | 1,064,635 | -0.20(-1.73%) |
Mar 26, 2018 | 11.71 | 11.76 | 11.54 | 11.69 | 738,571 | +0.07(+0.58%) |
Mar 23, 2018 | 11.64 | 11.79 | 11.59 | 11.62 | 823,715 | +0.01(+0.11%) |
Mar 22, 2018 | 11.82 | 11.99 | 11.57 | 11.61 | 1,025,972 | -0.31(-2.57%) |
Mar 21, 2018 | 11.74 | 11.98 | 11.72 | 11.91 | 916,211 | +0.20(+1.72%) |
Mar 20, 2018 | 12.08 | 12.21 | 11.63 | 11.71 | 1,480,078 | -0.33(-2.74%) |
Mar 19, 2018 | 12.60 | 12.62 | 11.88 | 12.04 | 1,461,529 | -0.57(-4.51%) |
Mar 16, 2018 | 12.29 | 12.82 | 12.26 | 12.61 | 2,304,142 | +0.43(+3.51%) |
Mar 15, 2018 | 12.64 | 12.79 | 11.52 | 12.18 | 2,579,955 | -0.44(-3.49%) |
Mar 14, 2018 | 13.10 | 13.11 | 12.54 | 12.62 | 920,423 | -0.40(-3.10%) |
Mar 13, 2018 | 13.06 | 13.13 | 12.87 | 13.03 | 600,711 | +0.04(+0.33%) |
Mar 12, 2018 | 12.69 | 13.06 | 12.63 | 12.98 | 794,628 | +0.35(+2.76%) |
Mar 09, 2018 | 12.51 | 12.70 | 12.37 | 12.64 | 870,907 | +0.19(+1.52%) |
Mar 08, 2018 | 12.56 | 12.57 | 12.32 | 12.45 | 908,865 | -0.09(-0.73%) |
Mar 07, 2018 | 12.78 | 12.39 | 12.54 | 867,427 | -0.04(-0.29%) | |
Mar 06, 2018 | 12.61 | 12.61 | 12.40 | 12.57 | 852,683 | +0.03(+0.24%) |
Mar 05, 2018 | 12.13 | 12.78 | 12.13 | 12.54 | 1,511,266 | +0.42(+3.43%) |
Mar 02, 2018 | 12.39 | 12.48 | 12.06 | 12.13 | 2,227,682 | -0.34(-2.75%) |
Mar 01, 2018 | 12.25 | 12.66 | 12.20 | 12.47 | 1,478,283 | +0.26(+2.15%) |
Feb 28, 2018 | 12.69 | 12.77 | 12.21 | 12.21 | 1,651,772 | -0.40(-3.20%) |
Feb 27, 2018 | 12.67 | 12.84 | 12.56 | 12.61 | 1,654,240 | +0.01(+0.05%) |
Feb 26, 2018 | 12.43 | 12.67 | 12.09 | 12.61 | 2,751,973 | +0.63(+5.26%) |
Feb 23, 2018 | 12.09 | 12.23 | 11.77 | 11.98 | 1,580,115 | -0.07(-0.61%) |
Feb 22, 2018 | 12.02 | 12.05 | 1,464,079 | -0.57(-4.51%) | ||
Feb 21, 2018 | 12.94 | 12.96 | 12.61 | 12.62 | 690,446 | -0.34(-2.60%) |
Feb 20, 2018 | 12.83 | 13.17 | 12.83 | 12.95 | 691,233 | +0.11(+0.86%) |
Feb 16, 2018 | 12.84 | 12.84 | 12.84 | 0 | -0.12(-0.94%) | |
Feb 15, 2018 | 13.24 | 13.32 | 12.72 | 12.97 | 1,510,851 | -0.16(-1.21%) |
Feb 14, 2018 | 12.92 | 13.19 | 12.79 | 13.13 | 1,277,442 | +0.06(+0.47%) |
Feb 13, 2018 | 12.84 | 13.17 | 12.77 | 13.06 | 1,110,513 | +0.16(+1.23%) |
Feb 12, 2018 | 12.75 | 13.06 | 12.57 | 12.90 | 858,178 | +0.34(+2.73%) |
Feb 09, 2018 | 13.10 | 13.17 | 12.14 | 12.56 | 1,461,257 | -0.35(-2.75%) |
Feb 08, 2018 | 13.53 | 13.56 | 12.91 | 12.92 | 1,222,767 | -0.56(-4.13%) |
Feb 07, 2018 | 13.54 | 13.63 | 13.35 | 13.47 | 1,055,772 | -0.13(-0.94%) |
Feb 06, 2018 | 13.16 | 13.70 | 13.15 | 13.60 | 972,795 | +0.22(+1.65%) |
Feb 05, 2018 | 13.56 | 13.93 | 13.17 | 13.38 | 920,402 | -0.42(-3.01%) |
Feb 02, 2018 | 13.99 | 14.05 | 13.77 | 13.80 | 1,223,368 | -0.39(-2.72%) |
Feb 01, 2018 | 14.10 | 14.34 | 14.07 | 14.18 | 891,277 | +0.10(+0.70%) |
Jan 31, 2018 | 14.07 | 14.14 | 13.92 | 14.09 | 1,442,930 | -0.02(-0.13%) |
Jan 30, 2018 | 14.20 | 14.24 | 13.97 | 14.10 | 933,610 | -0.23(-1.62%) |
Jan 29, 2018 | 15.03 | 15.08 | 14.32 | 14.34 | 1,196,049 | -0.77(-5.07%) |
Jan 26, 2018 | 15.08 | 15.15 | 14.92 | 15.10 | 710,114 | +0.11(+0.76%) |
Jan 25, 2018 | 14.87 | 15.02 | 14.77 | 14.99 | 923,239 | +0.23(+1.58%) |
Jan 24, 2018 | 15.03 | 15.10 | 14.74 | 14.76 | 1,041,617 | -0.25(-1.68%) |
Jan 23, 2018 | 14.85 | 15.13 | 14.57 | 15.01 | 1,315,572 | +0.20(+1.37%) |
Jan 22, 2018 | 14.40 | 14.92 | 14.28 | 14.80 | 1,161,372 | +0.44(+3.08%) |
Jan 19, 2018 | 14.44 | 14.52 | 14.27 | 14.36 | 1,165,586 | -0.11(-0.74%) |
Jan 18, 2018 | 14.85 | 14.89 | 14.38 | 14.47 | 1,283,013 | -0.42(-2.81%) |
Jan 17, 2018 | 15.02 | 15.10 | 14.80 | 14.89 | 709,389 | -0.12(-0.80%) |
Jan 16, 2018 | 15.28 | 15.49 | 14.94 | 15.01 | 1,252,071 | -0.17(-1.14%) |
Jan 12, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.05(+0.36%) | |
Jan 11, 2018 | 14.61 | 15.23 | 14.56 | 15.13 | 2,034,125 | +0.60(+4.12%) |
Jan 10, 2018 | 14.62 | 14.53 | 918,025 | +0.09(+0.62%) | ||
Jan 09, 2018 | 14.39 | 14.46 | 14.25 | 14.44 | 500,169 | +0.10(+0.71%) |
Jan 08, 2018 | 14.28 | 14.50 | 14.19 | 14.34 | 704,725 | +0.08(+0.55%) |
Jan 05, 2018 | 14.32 | 14.38 | 14.09 | 14.26 | 963,550 | -0.08(-0.54%) |
Jan 04, 2018 | 14.27 | 14.43 | 14.13 | 14.34 | 885,752 | +0.14(+0.97%) |
Jan 03, 2018 | 13.78 | 14.35 | 13.67 | 14.20 | 1,645,952 | +0.53(+3.90%) |