Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.15(+1.36%) | |
Mar 28, 2018 | 10.75 | 10.94 | 10.65 | 10.78 | 2,645,049 | +0.04(+0.34%) |
Mar 27, 2018 | 10.96 | 10.99 | 10.67 | 10.75 | 2,632,964 | -0.18(-1.63%) |
Mar 26, 2018 | 10.82 | 10.93 | 10.65 | 10.93 | 2,758,655 | +0.29(+2.70%) |
Mar 23, 2018 | 10.91 | 11.01 | 10.63 | 10.64 | 3,122,434 | -0.24(-2.17%) |
Mar 22, 2018 | 10.96 | 11.20 | 10.87 | 10.88 | 3,495,974 | -0.23(-2.06%) |
Mar 21, 2018 | 11.10 | 11.29 | 11.04 | 11.11 | 2,482,940 | -0.00(-0.02%) |
Mar 20, 2018 | 11.24 | 11.32 | 11.07 | 11.11 | 3,162,009 | -0.16(-1.43%) |
Mar 19, 2018 | 11.32 | 11.37 | 11.14 | 11.27 | 4,319,640 | -0.15(-1.33%) |
Mar 16, 2018 | 11.19 | 11.47 | 11.17 | 11.42 | 8,149,741 | +0.30(+2.67%) |
Mar 15, 2018 | 11.81 | 11.93 | 11.02 | 11.12 | 8,329,977 | -0.76(-6.36%) |
Mar 14, 2018 | 11.97 | 12.01 | 11.78 | 11.88 | 2,447,834 | -0.04(-0.34%) |
Mar 13, 2018 | 11.87 | 12.10 | 11.70 | 11.92 | 3,917,968 | +0.07(+0.55%) |
Mar 12, 2018 | 12.30 | 12.33 | 11.78 | 11.86 | 6,278,635 | -0.57(-4.62%) |
Mar 09, 2018 | 12.48 | 12.49 | 12.30 | 12.43 | 3,813,204 | +0.03(+0.21%) |
Mar 08, 2018 | 12.44 | 12.57 | 12.33 | 12.40 | 2,362,257 | +0.02(+0.19%) |
Mar 07, 2018 | 12.46 | 12.38 | 2,626,148 | +0.03(+0.23%) | ||
Mar 06, 2018 | 12.12 | 12.41 | 12.07 | 12.35 | 4,696,835 | +0.28(+2.36%) |
Mar 05, 2018 | 11.63 | 12.10 | 11.60 | 12.07 | 6,838,178 | +0.30(+2.56%) |
Mar 02, 2018 | 11.60 | 11.81 | 11.47 | 11.76 | 3,561,515 | +0.00(+0.00%) |
Mar 01, 2018 | 11.95 | 12.00 | 11.57 | 11.76 | 5,017,371 | -0.17(-1.40%) |
Feb 28, 2018 | 12.11 | 12.28 | 11.87 | 11.93 | 4,800,704 | -0.15(-1.28%) |
Feb 27, 2018 | 12.44 | 12.56 | 12.07 | 12.08 | 3,013,560 | -0.31(-2.51%) |
Feb 26, 2018 | 12.37 | 12.49 | 12.21 | 12.40 | 4,130,985 | +0.01(+0.10%) |
Feb 23, 2018 | 12.09 | 12.59 | 12.07 | 12.38 | 6,516,673 | +0.28(+2.35%) |
Feb 22, 2018 | 12.10 | 22,695,994 | -1.17(-8.80%) | |||
Feb 21, 2018 | 13.03 | 13.53 | 12.99 | 13.27 | 7,063,853 | +0.28(+2.17%) |
Feb 20, 2018 | 13.01 | 13.31 | 12.98 | 12.99 | 4,232,157 | -0.10(-0.74%) |
Feb 16, 2018 | 13.08 | 13.08 | 13.08 | 0 | -0.47(-3.49%) | |
Feb 15, 2018 | 13.62 | 13.64 | 13.24 | 13.55 | 4,467,104 | +0.05(+0.34%) |
Feb 14, 2018 | 13.08 | 13.56 | 13.00 | 13.51 | 3,461,370 | +0.37(+2.79%) |
Feb 13, 2018 | 13.15 | 13.29 | 12.96 | 13.14 | 3,998,859 | -0.11(-0.82%) |
Feb 12, 2018 | 13.54 | 13.59 | 13.19 | 13.25 | 4,348,469 | -0.20(-1.51%) |
Feb 09, 2018 | 13.44 | 13.59 | 12.85 | 13.45 | 5,022,243 | +0.21(+1.62%) |
Feb 08, 2018 | 13.93 | 13.93 | 13.24 | 13.24 | 2,781,401 | -0.66(-4.77%) |
Feb 07, 2018 | 14.04 | 14.16 | 13.84 | 13.90 | 4,147,338 | +0.26(+1.87%) |
Feb 06, 2018 | 13.10 | 13.76 | 12.89 | 13.65 | 5,485,408 | +0.11(+0.82%) |
Feb 05, 2018 | 13.58 | 13.84 | 13.50 | 13.54 | 6,155,682 | -0.23(-1.67%) |
Feb 02, 2018 | 14.13 | 14.26 | 13.68 | 13.76 | 4,608,042 | -0.57(-3.97%) |
Feb 01, 2018 | 14.33 | 14.65 | 14.21 | 14.33 | 5,303,585 | -0.06(-0.42%) |
Jan 31, 2018 | 14.83 | 14.93 | 14.39 | 14.39 | 5,213,873 | -0.23(-1.55%) |
Jan 30, 2018 | 15.08 | 15.25 | 14.06 | 14.62 | 5,662,409 | -0.55(-3.60%) |
Jan 29, 2018 | 15.21 | 15.39 | 15.11 | 15.17 | 3,951,760 | -0.02(-0.16%) |
Jan 26, 2018 | 15.34 | 15.50 | 15.15 | 15.19 | 3,455,271 | +0.07(+0.43%) |
Jan 25, 2018 | 15.34 | 15.34 | 15.03 | 15.13 | 3,259,092 | -0.10(-0.68%) |
Jan 24, 2018 | 15.22 | 15.44 | 15.18 | 15.23 | 1,658,001 | +0.05(+0.33%) |
Jan 23, 2018 | 15.39 | 15.53 | 15.10 | 15.18 | 2,304,236 | -0.06(-0.36%) |
Jan 22, 2018 | 14.89 | 15.30 | 14.79 | 15.23 | 3,118,440 | +0.30(+2.04%) |
Jan 19, 2018 | 14.77 | 14.95 | 14.65 | 14.93 | 2,424,807 | +0.29(+2.00%) |
Jan 18, 2018 | 15.03 | 15.13 | 14.60 | 14.64 | 2,229,498 | -0.45(-2.96%) |
Jan 17, 2018 | 15.51 | 15.51 | 15.03 | 15.09 | 1,868,134 | -0.31(-2.02%) |
Jan 16, 2018 | 15.62 | 15.66 | 15.36 | 15.40 | 2,685,495 | -0.04(-0.25%) |
Jan 12, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.15(+0.98%) | |
Jan 11, 2018 | 15.22 | 15.33 | 15.13 | 15.29 | 2,901,288 | +0.25(+1.65%) |
Jan 10, 2018 | 15.21 | 15.23 | 14.97 | 15.04 | 1,702,271 | -0.15(-0.99%) |
Jan 09, 2018 | 15.18 | 15.39 | 15.17 | 15.19 | 2,095,715 | -0.00(-0.03%) |
Jan 08, 2018 | 15.09 | 15.32 | 14.94 | 15.19 | 3,184,855 | +0.12(+0.78%) |
Jan 05, 2018 | 15.21 | 15.26 | 15.05 | 15.07 | 1,937,243 | -0.12(-0.81%) |
Jan 04, 2018 | 15.27 | 15.32 | 15.03 | 15.20 | 2,169,873 | -0.01(-0.06%) |
Jan 03, 2018 | 15.61 | 15.68 | 15.11 | 15.21 | 2,247,040 | -0.38(-2.46%) |